KissMeData/039420/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,192100,149957375,2660,2660,2660,2660,310
20240829,192000,149957375,2660,2660,2660,2660,0
20240829,191900,149957375,2660,2660,2660,2660,0
20240829,191800,149957375,2660,2660,2660,2660,0
20240829,191700,149957375,2660,2660,2660,2660,0
20240829,191600,149957375,2660,2660,2660,2660,0
20240829,191500,149957375,2660,2660,2660,2660,0
20240829,191400,149957375,2660,2660,2660,2660,0
20240829,191300,149957375,2660,2660,2660,2660,0
20240829,191200,149957375,2660,2660,2660,2660,0
20240829,191100,149957375,2660,2660,2660,2660,0
20240829,191000,149957375,2660,2660,2660,2660,0
20240829,190900,149957375,2660,2660,2660,2660,0
20240829,190800,149957375,2660,2660,2660,2660,0
20240829,190700,149957375,2660,2660,2660,2660,0
20240829,190600,149957375,2660,2660,2660,2660,0
20240829,190500,149957375,2660,2660,2660,2660,0
20240829,190400,149957375,2660,2660,2660,2660,0
20240829,190300,149957375,2660,2660,2660,2660,0
20240829,190200,149957375,2660,2660,2660,2660,0
20240829,190100,149957375,2660,2660,2660,2660,0
20240829,190000,149957375,2660,2660,2660,2660,0
20240829,185900,149957375,2660,2660,2660,2660,0
20240829,185800,149957375,2660,2660,2660,2660,0
20240829,185700,149957375,2660,2660,2660,2660,0
20240829,185600,149957375,2660,2660,2660,2660,0
20240829,185500,149957375,2660,2660,2660,2660,0
20240829,185400,149957375,2660,2660,2660,2660,0
20240829,185300,149957375,2660,2660,2660,2660,0
20240829,185200,149957375,2660,2660,2660,2660,0
20240829,185100,149957375,2660,2660,2660,2660,310
20240829,185000,149957375,2660,2660,2660,2660,0
20240829,184900,149957375,2660,2660,2660,2660,0
20240829,184800,149957375,2660,2660,2660,2660,0
20240829,184700,149957375,2660,2660,2660,2660,0
20240829,184600,149957375,2660,2660,2660,2660,0
20240829,184500,149957375,2660,2660,2660,2660,0
20240829,184400,149957375,2660,2660,2660,2660,0
20240829,184300,149957375,2660,2660,2660,2660,0
20240829,184200,149957375,2660,2660,2660,2660,0
20240829,184100,149957375,2660,2660,2660,2660,0
20240829,184000,149957375,2660,2660,2660,2660,0
20240829,183900,149957375,2660,2660,2660,2660,0
20240829,183800,149957375,2660,2660,2660,2660,0
20240829,183700,149957375,2660,2660,2660,2660,0
20240829,183600,149957375,2660,2660,2660,2660,0
20240829,183500,149957375,2660,2660,2660,2660,0
20240829,183400,149957375,2660,2660,2660,2660,0
20240829,183300,149957375,2660,2660,2660,2660,0
20240829,183200,149957375,2660,2660,2660,2660,0
20240829,183100,149957375,2660,2660,2660,2660,0
20240829,183000,149957375,2660,2660,2660,2660,0
20240829,182900,149957375,2660,2660,2660,2660,0
20240829,182800,149957375,2660,2660,2660,2660,0
20240829,182700,149957375,2660,2660,2660,2660,0
20240829,182600,149957375,2660,2660,2660,2660,0
20240829,182500,149957375,2660,2660,2660,2660,0
20240829,182400,149957375,2660,2660,2660,2660,0
20240829,182300,149957375,2660,2660,2660,2660,0
20240829,182200,149957375,2660,2660,2660,2660,0
20240829,182100,149957375,2660,2660,2660,2660,310
20240829,182000,149957375,2660,2660,2660,2660,0
20240829,181900,149957375,2660,2660,2660,2660,0
20240829,181800,149957375,2660,2660,2660,2660,0
20240829,181700,149957375,2660,2660,2660,2660,0
20240829,181600,149957375,2660,2660,2660,2660,0
20240829,181500,149957375,2660,2660,2660,2660,0
20240829,181400,149957375,2660,2660,2660,2660,0
20240829,181300,149957375,2660,2660,2660,2660,0
20240829,181200,149957375,2660,2660,2660,2660,0
20240829,181100,149957375,2660,2660,2660,2660,0
20240829,181000,149957375,2660,2660,2660,2660,0
20240829,180900,149957375,2660,2660,2660,2660,0
20240829,180800,149957375,2660,2660,2660,2660,0
20240829,180700,149957375,2660,2660,2660,2660,0
20240829,180600,149957375,2660,2660,2660,2660,0
20240829,180500,149957375,2660,2660,2660,2660,0
20240829,180400,149957375,2660,2660,2660,2660,0
20240829,180300,149957375,2660,2660,2660,2660,0
20240829,180200,149957375,2660,2660,2660,2660,0
20240829,180100,149957375,2660,2660,2660,2660,0
20240829,180000,149957375,2660,2660,2660,2660,0
20240829,175900,149957375,2660,2660,2660,2660,0
20240829,175800,149957375,2660,2660,2660,2660,0
20240829,175700,149957375,2660,2660,2660,2660,0
20240829,175600,149957375,2660,2660,2660,2660,0
20240829,175500,149957375,2660,2660,2660,2660,0
20240829,175400,149957375,2660,2660,2660,2660,0
20240829,175300,149957375,2660,2660,2660,2660,0
20240829,175200,149957375,2660,2660,2660,2660,0
20240829,175100,149957375,2660,2660,2660,2660,310
20240829,175000,149957375,2660,2660,2660,2660,0
20240829,174900,149957375,2660,2660,2660,2660,0
20240829,174800,149957375,2660,2660,2660,2660,0
20240829,174700,149957375,2660,2660,2660,2660,0
20240829,174600,149957375,2660,2660,2660,2660,0
20240829,174500,149957375,2660,2660,2660,2660,0
20240829,174400,149957375,2660,2660,2660,2660,0
20240829,174300,149957375,2660,2660,2660,2660,0
20240829,174200,149957375,2660,2660,2660,2660,0
20240829,174100,149957375,2660,2660,2660,2660,0
20240829,174000,149957375,2660,2660,2660,2660,0
20240829,173900,149957375,2660,2660,2660,2660,0
20240829,173800,149957375,2660,2660,2660,2660,0
20240829,173700,149957375,2660,2660,2660,2660,0
20240829,173600,149957375,2660,2660,2660,2660,0
20240829,173500,149957375,2660,2660,2660,2660,0
20240829,173400,149957375,2660,2660,2660,2660,0
20240829,173300,149957375,2660,2660,2660,2660,0
20240829,173200,149957375,2660,2660,2660,2660,0
20240829,173100,149957375,2660,2660,2660,2660,0
20240829,173000,149957375,2660,2660,2660,2660,0
20240829,172900,149957375,2660,2660,2660,2660,0
20240829,172800,149957375,2660,2660,2660,2660,0
20240829,172700,149957375,2660,2660,2660,2660,0
20240829,172600,149957375,2660,2660,2660,2660,0
20240829,172500,149957375,2660,2660,2660,2660,0
20240829,172400,149957375,2660,2660,2660,2660,0
20240829,172300,149957375,2660,2660,2660,2660,0
20240829,172200,149957375,2660,2660,2660,2660,0
20240829,172100,149957375,2660,2660,2660,2660,310
20240829,172000,149957375,2660,2660,2660,2660,0
20240829,171900,149957375,2660,2660,2660,2660,0
20240829,171800,149957375,2660,2660,2660,2660,0
20240829,171700,149957375,2660,2660,2660,2660,0
20240829,171600,149957375,2660,2660,2660,2660,0
20240829,171500,149957375,2660,2660,2660,2660,0
20240829,171400,149957375,2660,2660,2660,2660,0
20240829,171300,149957375,2660,2660,2660,2660,0
20240829,171200,149957375,2660,2660,2660,2660,0
20240829,171100,149957375,2660,2660,2660,2660,0
20240829,171000,149957375,2660,2660,2660,2660,0
20240829,170900,149957375,2660,2660,2660,2660,0
20240829,170800,149957375,2660,2660,2660,2660,0
20240829,170700,149957375,2660,2660,2660,2660,0
20240829,170600,149957375,2660,2660,2660,2660,0
20240829,170500,149957375,2660,2660,2660,2660,0
20240829,170400,149957375,2660,2660,2660,2660,0
20240829,170300,149957375,2660,2660,2660,2660,0
20240829,170200,149957375,2660,2660,2660,2660,0
20240829,170100,149957375,2660,2660,2660,2660,0
20240829,170000,149957375,2660,2660,2660,2660,0
20240829,165900,149957375,2660,2660,2660,2660,0
20240829,165800,149957375,2660,2660,2660,2660,0
20240829,165700,149957375,2660,2660,2660,2660,0
20240829,165600,149957375,2660,2660,2660,2660,0
20240829,165500,149957375,2660,2660,2660,2660,0
20240829,165400,149957375,2660,2660,2660,2660,0
20240829,165300,149957375,2660,2660,2660,2660,0
20240829,165200,149957375,2660,2660,2660,2660,0
20240829,165100,149957375,2660,2660,2660,2660,310
20240829,165000,149957375,2660,2660,2660,2660,0
20240829,164900,149957375,2660,2660,2660,2660,0
20240829,164800,149957375,2660,2660,2660,2660,0
20240829,164700,149957375,2660,2660,2660,2660,0
20240829,164600,149957375,2660,2660,2660,2660,0
20240829,164500,149957375,2660,2660,2660,2660,0
20240829,164400,149957375,2660,2660,2660,2660,0
20240829,164300,149957375,2660,2660,2660,2660,0
20240829,164200,149957375,2660,2660,2660,2660,0
20240829,164100,149957375,2660,2660,2660,2660,0
20240829,164000,149957375,2660,2660,2660,2660,0
20240829,163900,149957375,2660,2660,2660,2660,0
20240829,163800,149957375,2660,2660,2660,2660,0
20240829,163700,149957375,2660,2660,2660,2660,0
20240829,163600,149957375,2660,2660,2660,2660,0
20240829,163500,149957375,2660,2660,2660,2660,0
20240829,163400,149957375,2660,2660,2660,2660,0
20240829,163300,149957375,2660,2660,2660,2660,0
20240829,163200,149957375,2660,2660,2660,2660,0
20240829,163100,149957375,2660,2660,2660,2660,0
20240829,163000,149957375,2660,2660,2660,2660,0
20240829,162900,149957375,2660,2660,2660,2660,0
20240829,162800,149957375,2660,2660,2660,2660,0
20240829,162700,149957375,2660,2660,2660,2660,0
20240829,162600,149957375,2660,2660,2660,2660,0
20240829,162500,149957375,2660,2660,2660,2660,0
20240829,162400,149957375,2660,2660,2660,2660,0
20240829,162300,149957375,2660,2660,2660,2660,0
20240829,162200,149957375,2660,2660,2660,2660,0
20240829,162100,149957375,2660,2660,2660,2660,310
20240829,162000,149957375,2660,2660,2660,2660,0
20240829,161900,149957375,2660,2660,2660,2660,0
20240829,161800,149957375,2660,2660,2660,2660,0
20240829,161700,149957375,2660,2660,2660,2660,0
20240829,161600,149957375,2660,2660,2660,2660,0
20240829,161500,149957375,2660,2660,2660,2660,0
20240829,161400,149957375,2660,2660,2660,2660,0
20240829,161300,149957375,2660,2660,2660,2660,0
20240829,161200,149957375,2660,2660,2660,2660,0
20240829,161100,149957375,2660,2660,2660,2660,0
20240829,161000,149957375,2660,2660,2660,2660,0
20240829,160900,149957375,2660,2660,2660,2660,0
20240829,160800,149957375,2660,2660,2660,2660,0
20240829,160700,149957375,2660,2660,2660,2660,0
20240829,160600,149957375,2660,2660,2660,2660,0
20240829,160500,149957375,2660,2660,2660,2660,0
20240829,160400,149957375,2660,2660,2660,2660,0
20240829,160300,149957375,2660,2660,2660,2660,0
20240829,160200,149957375,2660,2660,2660,2660,0
20240829,160100,149957375,2660,2660,2660,2660,0
20240829,160000,149957375,2660,2660,2660,2660,0
20240829,155900,149957375,2660,2660,2660,2660,0
20240829,155800,149957375,2660,2660,2660,2660,0
20240829,155700,149957375,2660,2660,2660,2660,0
20240829,155600,149957375,2660,2660,2660,2660,0
20240829,155500,149957375,2660,2660,2660,2660,0
20240829,155400,149957375,2660,2660,2660,2660,0
20240829,155300,149957375,2660,2660,2660,2660,0
20240829,155200,149957375,2660,2660,2660,2660,0
20240829,155100,149957375,2660,2660,2660,2660,310
20240829,155000,149957375,2660,2660,2660,2660,0
20240829,154900,149957375,2660,2660,2660,2660,0
20240829,154800,149957375,2660,2660,2660,2660,0
20240829,154700,149957375,2660,2660,2660,2660,0
20240829,154600,149957375,2660,2660,2660,2660,0
20240829,154500,149957375,2660,2660,2660,2660,0
20240829,154400,149957375,2660,2660,2660,2660,0
20240829,154300,149957375,2660,2660,2660,2660,0
20240829,154200,149957375,2660,2660,2660,2660,0
20240829,154100,149957375,2660,2660,2660,2660,0
20240829,154000,149957375,2660,2660,2660,2660,0
20240829,153900,149957375,2660,2660,2660,2660,0
20240829,153800,149957375,2660,2660,2660,2660,0
20240829,153700,149957375,2660,2660,2660,2660,0
20240829,153600,149957375,2660,2660,2660,2660,0
20240829,153500,149957375,2660,2660,2660,2660,0
20240829,153400,149957375,2660,2660,2660,2660,0
20240829,153300,149957375,2660,2660,2660,2660,0
20240829,153200,149957375,2660,2660,2660,2660,0
20240829,153100,149957375,2660,2660,2660,2660,0
20240829,153000,149957375,2660,2660,2660,2660,310
20240829,152900,149132775,2660,2660,2660,2660,0
20240829,152800,149132775,2660,2660,2660,2660,0
20240829,152700,149132775,2660,2660,2660,2660,0
20240829,152600,149132775,2660,2660,2660,2660,0
20240829,152500,149132775,2660,2660,2660,2660,0
20240829,152400,149132775,2660,2660,2660,2660,0
20240829,152300,149132775,2660,2660,2660,2660,0
20240829,152200,149132775,2660,2660,2660,2660,0
20240829,152100,149132775,2660,2660,2660,2660,0
20240829,152000,149132775,2660,2660,2660,2660,0
20240829,151900,149132775,2660,2660,2660,2660,0
20240829,151800,149132775,2660,2660,2660,2660,0
20240829,151700,149132775,2660,2660,2660,2660,0
20240829,151600,149132775,2660,2660,2660,2660,0
20240829,151500,149132775,2660,2660,2660,2660,0
20240829,151400,149132775,2660,2660,2660,2660,12
20240829,151300,149100855,2665,2665,2665,2665,1
20240829,151200,149098190,2655,2655,2655,2655,0
20240829,151100,149098190,2655,2655,2655,2655,0
20240829,151000,149098190,2655,2655,2655,2655,20
20240829,150900,149045090,2665,2665,2665,2665,0
20240829,150800,149045090,2665,2665,2665,2665,0
20240829,150700,149045090,2665,2665,2665,2665,0
20240829,150600,149045090,2665,2665,2665,2665,0
20240829,150500,149045090,2665,2665,2665,2665,0
20240829,150400,149045090,2665,2665,2665,2665,0
20240829,150300,149045090,2665,2665,2665,2665,0
20240829,150200,149045090,2665,2660,2665,2660,221
20240829,150100,148457225,2665,2665,2665,2665,11
20240829,150000,148427910,2665,2665,2665,2665,0
20240829,145900,148427910,2665,2665,2665,2665,43
20240829,145800,148313315,2660,2660,2665,2660,383
20240829,145700,147294485,2660,2660,2660,2660,0
20240829,145600,147294485,2660,2660,2665,2660,5
20240829,145500,147281180,2660,2660,2660,2660,4
20240829,145400,147270540,2660,2660,2660,2660,1
20240829,145300,147267880,2655,2660,2660,2655,5
20240829,145200,147254600,2665,2665,2665,2665,240
20240829,145100,146615000,2665,2665,2665,2665,60
20240829,145000,146455100,2675,2670,2675,2670,51
20240829,144900,146318900,2650,2655,2655,2650,65
20240829,144800,146146445,2670,2670,2670,2670,1
20240829,144700,146143775,2655,2655,2655,2655,0
20240829,144600,146143775,2655,2655,2655,2655,26
20240829,144500,146074745,2650,2650,2650,2650,0
20240829,144400,146074745,2650,2650,2650,2650,0
20240829,144300,146074745,2650,2660,2675,2650,6624
20240829,144200,128422935,2660,2660,2660,2660,1
20240829,144100,128420275,2650,2650,2650,2650,0
20240829,144000,128420275,2650,2650,2650,2650,0
20240829,143900,128420275,2650,2650,2650,2650,0
20240829,143800,128420275,2650,2650,2650,2650,6
20240829,143700,128404375,2660,2660,2660,2660,0
20240829,143600,128404375,2660,2660,2660,2660,60
20240829,143500,128244775,2665,2665,2665,2665,0
20240829,143400,128244775,2665,2665,2665,2665,0
20240829,143300,128244775,2665,2665,2665,2665,0
20240829,143200,128244775,2665,2665,2665,2665,0
20240829,143100,128244775,2665,2665,2665,2665,0
20240829,143000,128244775,2665,2665,2665,2665,0
20240829,142900,128244775,2665,2665,2665,2665,0
20240829,142800,128244775,2665,2665,2665,2665,0
20240829,142700,128244775,2665,2665,2665,2665,0
20240829,142600,128244775,2665,2665,2665,2665,0
20240829,142500,128244775,2665,2665,2665,2665,0
20240829,142400,128244775,2665,2665,2665,2665,1
20240829,142300,128242110,2655,2655,2655,2655,0
20240829,142200,128242110,2655,2655,2655,2655,50
20240829,142100,128109360,2665,2655,2665,2655,5000
20240829,142000,114799600,2655,2655,2655,2655,0
20240829,141900,114799600,2655,2655,2655,2655,0
20240829,141800,114799600,2655,2655,2655,2655,0
20240829,141700,114799600,2655,2655,2655,2655,1
20240829,141600,114796945,2650,2650,2650,2650,0
20240829,141500,114796945,2650,2650,2650,2650,0
20240829,141400,114796945,2650,2650,2650,2650,0
20240829,141300,114796945,2650,2640,2650,2635,11
20240829,141200,114767905,2655,2655,2655,2655,0
20240829,141100,114767905,2655,2640,2655,2640,2
20240829,141000,114762610,2655,2655,2655,2655,0
20240829,140900,114762610,2655,2655,2655,2655,0
20240829,140800,114762610,2655,2655,2655,2655,0
20240829,140700,114762610,2655,2655,2655,2655,0
20240829,140600,114762610,2655,2655,2655,2655,0
20240829,140500,114762610,2655,2655,2655,2655,0
20240829,140400,114762610,2655,2655,2655,2655,0
20240829,140300,114762610,2655,2655,2655,2655,0
20240829,140200,114762610,2655,2655,2655,2655,0
20240829,140100,114762610,2655,2655,2655,2655,0
20240829,140000,114762610,2655,2655,2655,2655,0
20240829,135900,114762610,2655,2655,2655,2655,0
20240829,135800,114762610,2655,2655,2655,2655,0
20240829,135700,114762610,2655,2655,2655,2655,0
20240829,135600,114762610,2655,2655,2655,2655,0
20240829,135500,114762610,2655,2655,2655,2655,0
20240829,135400,114762610,2655,2645,2655,2645,3000
20240829,135300,106807975,2650,2650,2650,2650,0
20240829,135200,106807975,2650,2650,2650,2650,0
20240829,135100,106807975,2650,2650,2650,2650,0
20240829,135000,106807975,2650,2650,2650,2650,0
20240829,134900,106807975,2650,2650,2650,2650,0
20240829,134800,106807975,2650,2650,2650,2650,0
20240829,134700,106807975,2650,2650,2650,2650,0
20240829,134600,106807975,2650,2650,2650,2650,0
20240829,134500,106807975,2650,2650,2650,2650,0
20240829,134400,106807975,2650,2650,2650,2650,0
20240829,134300,106807975,2650,2650,2650,2650,0
20240829,134200,106807975,2650,2650,2650,2650,0
20240829,134100,106807975,2650,2650,2650,2650,0
20240829,134000,106807975,2650,2650,2650,2650,0
20240829,133900,106807975,2650,2650,2650,2650,0
20240829,133800,106807975,2650,2650,2650,2650,0
20240829,133700,106807975,2650,2650,2650,2650,1
20240829,133600,106805325,2650,2650,2650,2650,0
20240829,133500,106805325,2650,2650,2650,2650,0
20240829,133400,106805325,2650,2650,2650,2650,0
20240829,133300,106805325,2650,2650,2650,2650,0
20240829,133200,106805325,2650,2650,2650,2650,12
20240829,133100,106773525,2650,2650,2650,2650,0
20240829,133000,106773525,2650,2650,2650,2650,0
20240829,132900,106773525,2650,2650,2650,2650,0
20240829,132800,106773525,2650,2650,2650,2650,0
20240829,132700,106773525,2650,2650,2650,2650,1
20240829,132600,106770875,2640,2640,2640,2640,0
20240829,132500,106770875,2640,2640,2640,2640,0
20240829,132400,106770875,2640,2640,2640,2640,0
20240829,132300,106770875,2640,2640,2640,2640,0
20240829,132200,106770875,2640,2640,2640,2640,0
20240829,132100,106770875,2640,2640,2640,2640,0
20240829,132000,106770875,2640,2640,2640,2640,0
20240829,131900,106770875,2640,2640,2640,2640,723
20240829,131800,104862155,2645,2645,2645,2645,401
20240829,131700,103801510,2645,2645,2645,2645,0
20240829,131600,103801510,2645,2645,2645,2645,0
20240829,131500,103801510,2645,2645,2645,2645,0
20240829,131400,103801510,2645,2645,2645,2645,0
20240829,131300,103801510,2645,2645,2645,2645,15
20240829,131200,103761835,2645,2645,2645,2645,0
20240829,131100,103761835,2645,2645,2645,2645,250
20240829,131000,103100585,2645,2645,2645,2645,0
20240829,130900,103100585,2645,2645,2645,2645,0
20240829,130800,103100585,2645,2645,2645,2645,0
20240829,130700,103100585,2645,2645,2645,2645,0
20240829,130600,103100585,2645,2645,2645,2645,0
20240829,130500,103100585,2645,2645,2645,2645,0
20240829,130400,103100585,2645,2645,2645,2645,0
20240829,130300,103100585,2645,2645,2645,2645,0
20240829,130200,103100585,2645,2650,2650,2645,116
20240829,130100,102793240,2655,2655,2655,2655,0
20240829,130000,102793240,2655,2655,2655,2655,0
20240829,125900,102793240,2655,2650,2655,2650,32
20240829,125800,102708415,2655,2655,2655,2655,0
20240829,125700,102708415,2655,2655,2655,2655,0
20240829,125600,102708415,2655,2655,2655,2655,0
20240829,125500,102708415,2655,2655,2655,2655,0
20240829,125400,102708415,2655,2655,2655,2655,0
20240829,125300,102708415,2655,2655,2655,2655,0
20240829,125200,102708415,2655,2655,2655,2655,0
20240829,125100,102708415,2655,2655,2655,2655,0
20240829,125000,102708415,2655,2655,2655,2655,0
20240829,124900,102708415,2655,2655,2655,2655,0
20240829,124800,102708415,2655,2655,2655,2655,0
20240829,124700,102708415,2655,2655,2655,2655,0
20240829,124600,102708415,2655,2655,2655,2655,0
20240829,124500,102708415,2655,2655,2655,2655,1
20240829,124400,102705760,2650,2650,2650,2650,0
20240829,124300,102705760,2650,2650,2650,2650,0
20240829,124200,102705760,2650,2650,2650,2650,0
20240829,124100,102705760,2650,2650,2650,2650,0
20240829,124000,102705760,2650,2650,2650,2650,0
20240829,123900,102705760,2650,2650,2650,2650,0
20240829,123800,102705760,2650,2650,2650,2650,0
20240829,123700,102705760,2650,2650,2650,2650,0
20240829,123600,102705760,2650,2655,2655,2650,2
20240829,123500,102700455,2650,2650,2650,2650,0
20240829,123400,102700455,2650,2650,2650,2650,0
20240829,123300,102700455,2650,2650,2650,2650,0
20240829,123200,102700455,2650,2650,2650,2650,0
20240829,123100,102700455,2650,2650,2650,2650,141
20240829,123000,102326805,2655,2655,2655,2655,0
20240829,122900,102326805,2655,2655,2655,2655,0
20240829,122800,102326805,2655,2655,2655,2655,0
20240829,122700,102326805,2655,2655,2655,2655,0
20240829,122600,102326805,2655,2655,2655,2655,0
20240829,122500,102326805,2655,2655,2655,2655,0
20240829,122400,102326805,2655,2655,2655,2655,0
20240829,122300,102326805,2655,2655,2655,2655,0
20240829,122200,102326805,2655,2655,2655,2655,0
20240829,122100,102326805,2655,2655,2655,2655,0
20240829,122000,102326805,2655,2655,2655,2655,0
20240829,121900,102326805,2655,2655,2655,2655,0
20240829,121800,102326805,2655,2655,2655,2655,8
20240829,121700,102305565,2655,2655,2655,2655,9
20240829,121600,102281670,2655,2655,2655,2655,0
20240829,121500,102281670,2655,2655,2655,2655,0
20240829,121400,102281670,2655,2655,2655,2655,0
20240829,121300,102281670,2655,2655,2655,2655,0
20240829,121200,102281670,2655,2655,2655,2655,0
20240829,121100,102281670,2655,2655,2655,2655,0
20240829,121000,102281670,2655,2655,2655,2655,0
20240829,120900,102281670,2655,2655,2655,2655,0
20240829,120800,102281670,2655,2655,2655,2655,0
20240829,120700,102281670,2655,2655,2655,2655,1
20240829,120600,102279015,2655,2655,2655,2655,0
20240829,120500,102279015,2655,2655,2655,2655,0
20240829,120400,102279015,2655,2655,2655,2655,0
20240829,120300,102279015,2655,2655,2655,2655,0
20240829,120200,102279015,2655,2655,2655,2655,0
20240829,120100,102279015,2655,2655,2655,2655,0
20240829,120000,102279015,2655,2655,2655,2655,0
20240829,115900,102279015,2655,2655,2655,2655,0
20240829,115800,102279015,2655,2655,2655,2655,0
20240829,115700,102279015,2655,2655,2655,2655,0
20240829,115600,102279015,2655,2655,2655,2655,0
20240829,115500,102279015,2655,2655,2655,2655,0
20240829,115400,102279015,2655,2655,2655,2655,0
20240829,115300,102279015,2655,2655,2655,2655,0
20240829,115200,102279015,2655,2655,2655,2655,1
20240829,115100,102276360,2650,2650,2650,2650,0
20240829,115000,102276360,2650,2650,2650,2650,0
20240829,114900,102276360,2650,2650,2650,2650,0
20240829,114800,102276360,2650,2650,2650,2650,110
20240829,114700,101984860,2650,2650,2650,2650,0
20240829,114600,101984860,2650,2650,2650,2650,0
20240829,114500,101984860,2650,2650,2650,2650,0
20240829,114400,101984860,2650,2650,2650,2650,30
20240829,114300,101905360,2645,2645,2645,2645,0
20240829,114200,101905360,2645,2645,2645,2645,0
20240829,114100,101905360,2645,2645,2645,2645,8
20240829,114000,101884200,2645,2645,2645,2645,0
20240829,113900,101884200,2645,2645,2645,2645,0
20240829,113800,101884200,2645,2645,2645,2645,0
20240829,113700,101884200,2645,2645,2645,2645,0
20240829,113600,101884200,2645,2645,2645,2645,51
20240829,113500,101749305,2645,2645,2645,2645,0
20240829,113400,101749305,2645,2645,2645,2645,2869
20240829,113300,94160800,2635,2635,2635,2635,1887
20240829,113200,89188555,2645,2645,2645,2645,0
20240829,113100,89188555,2645,2645,2645,2645,0
20240829,113000,89188555,2645,2645,2645,2645,0
20240829,112900,89188555,2645,2645,2645,2645,0
20240829,112800,89188555,2645,2645,2645,2645,0
20240829,112700,89188555,2645,2645,2645,2645,1
20240829,112600,89185910,2645,2645,2645,2645,1
20240829,112500,89183265,2655,2655,2655,2655,0
20240829,112400,89183265,2655,2655,2655,2655,0
20240829,112300,89183265,2655,2655,2655,2655,0
20240829,112200,89183265,2655,2655,2655,2655,0
20240829,112100,89183265,2655,2655,2655,2655,0
20240829,112000,89183265,2655,2655,2655,2655,1
20240829,111900,89180610,2640,2640,2640,2640,0
20240829,111800,89180610,2640,2640,2640,2640,0
20240829,111700,89180610,2640,2640,2640,2640,0
20240829,111600,89180610,2640,2640,2640,2640,0
20240829,111500,89180610,2640,2640,2640,2640,0
20240829,111400,89180610,2640,2640,2640,2640,0
20240829,111300,89180610,2640,2640,2640,2640,0
20240829,111200,89180610,2640,2640,2640,2640,0
20240829,111100,89180610,2640,2640,2640,2640,700
20240829,111000,87332610,2655,2655,2655,2655,0
20240829,110900,87332610,2655,2655,2655,2655,0
20240829,110800,87332610,2655,2655,2655,2655,0
20240829,110700,87332610,2655,2655,2655,2655,0
20240829,110600,87332610,2655,2655,2655,2655,0
20240829,110500,87332610,2655,2655,2655,2655,0
20240829,110400,87332610,2655,2655,2655,2655,1
20240829,110300,87329955,2655,2655,2655,2655,1
20240829,110200,87327300,2645,2655,2655,2645,35
20240829,110100,87234710,2660,2660,2660,2660,14
20240829,110000,87197470,2665,2665,2665,2665,0
20240829,105900,87197470,2665,2665,2665,2665,0
20240829,105800,87197470,2665,2665,2665,2665,11
20240829,105700,87168155,2665,2660,2665,2660,4093
20240829,105600,76266210,2665,2665,2665,2665,0
20240829,105500,76266210,2665,2665,2665,2665,0
20240829,105400,76266210,2665,2665,2665,2665,0
20240829,105300,76266210,2665,2665,2665,2665,0
20240829,105200,76266210,2665,2665,2665,2665,0
20240829,105100,76266210,2665,2665,2665,2665,0
20240829,105000,76266210,2665,2645,2665,2645,10000
20240829,104900,49709470,2645,2645,2645,2645,0
20240829,104800,49709470,2645,2625,2645,2625,2000
20240829,104700,44430345,2625,2625,2625,2625,0
20240829,104600,44430345,2625,2625,2625,2625,0
20240829,104500,44430345,2625,2625,2625,2625,0
20240829,104400,44430345,2625,2625,2625,2625,0
20240829,104300,44430345,2625,2625,2625,2625,0
20240829,104200,44430345,2625,2625,2625,2625,0
20240829,104100,44430345,2625,2625,2625,2625,0
20240829,104000,44430345,2625,2625,2625,2625,0
20240829,103900,44430345,2625,2625,2625,2625,0
20240829,103800,44430345,2625,2625,2625,2625,1
20240829,103700,44427720,2620,2620,2620,2620,0
20240829,103600,44427720,2620,2620,2620,2620,0
20240829,103500,44427720,2620,2620,2620,2620,0
20240829,103400,44427720,2620,2620,2620,2620,1
20240829,103300,44425100,2620,2620,2620,2620,0
20240829,103200,44425100,2620,2620,2620,2620,0
20240829,103100,44425100,2620,2620,2620,2620,547
20240829,103000,42991960,2620,2620,2630,2620,1149
20240829,102900,39981570,2630,2630,2630,2630,0
20240829,102800,39981570,2630,2630,2630,2630,0
20240829,102700,39981570,2630,2630,2630,2630,0
20240829,102600,39981570,2630,2630,2630,2630,0
20240829,102500,39981570,2630,2630,2630,2630,0
20240829,102400,39981570,2630,2630,2630,2630,0
20240829,102300,39981570,2630,2630,2630,2630,0
20240829,102200,39981570,2630,2630,2630,2630,0
20240829,102100,39981570,2630,2630,2630,2630,0
20240829,102000,39981570,2630,2620,2630,2620,315
20240829,101900,39156260,2620,2625,2625,2610,7883
20240829,101800,18507600,2630,2635,2640,2625,2122
20240829,101700,12926330,2640,2640,2640,2640,0
20240829,101600,12926330,2640,2640,2640,2640,1
20240829,101500,12923690,2645,2645,2645,2645,0
20240829,101400,12923690,2645,2645,2645,2645,0
20240829,101300,12923690,2645,2645,2645,2645,0
20240829,101200,12923690,2645,2645,2645,2645,0
20240829,101100,12923690,2645,2645,2645,2645,0
20240829,101000,12923690,2645,2645,2645,2645,0
20240829,100900,12923690,2645,2645,2645,2645,0
20240829,100800,12923690,2645,2645,2645,2645,206
20240829,100700,12378820,2645,2645,2645,2645,10
20240829,100600,12352370,2645,2645,2645,2645,0
20240829,100500,12352370,2645,2645,2645,2645,0
20240829,100400,12352370,2645,2645,2645,2645,0
20240829,100300,12352370,2645,2645,2645,2645,0
20240829,100200,12352370,2645,2645,2645,2645,0
20240829,100100,12352370,2645,2645,2645,2645,1
20240829,100000,12349725,2645,2645,2645,2645,0
20240829,095900,12349725,2645,2645,2645,2645,0
20240829,095800,12349725,2645,2645,2645,2645,0
20240829,095700,12349725,2645,2645,2645,2645,0
20240829,095600,12349725,2645,2645,2645,2645,0
20240829,095500,12349725,2645,2645,2645,2645,0
20240829,095400,12349725,2645,2645,2645,2645,0
20240829,095300,12349725,2645,2645,2645,2645,0
20240829,095200,12349725,2645,2645,2645,2645,0
20240829,095100,12349725,2645,2645,2645,2645,20
20240829,095000,12296825,2645,2645,2645,2645,0
20240829,094900,12296825,2645,2645,2645,2645,56
20240829,094800,12148705,2650,2650,2650,2650,0
20240829,094700,12148705,2650,2650,2650,2650,0
20240829,094600,12148705,2650,2650,2650,2650,0
20240829,094500,12148705,2650,2650,2650,2650,0
20240829,094400,12148705,2650,2650,2650,2650,0
20240829,094300,12148705,2650,2650,2650,2650,0
20240829,094200,12148705,2650,2650,2650,2650,0
20240829,094100,12148705,2650,2650,2650,2650,0
20240829,094000,12148705,2650,2650,2650,2650,0
20240829,093900,12148705,2650,2650,2650,2650,1
20240829,093800,12146055,2650,2650,2650,2650,1
20240829,093700,12143405,2650,2650,2650,2650,0
20240829,093600,12143405,2650,2650,2650,2630,55
20240829,093500,11998635,2650,2640,2650,2640,502
20240829,093400,10672840,2650,2650,2650,2650,0
20240829,093300,10672840,2650,2650,2650,2650,0
20240829,093200,10672840,2650,2650,2650,2650,0
20240829,093100,10672840,2650,2650,2650,2650,0
20240829,093000,10672840,2650,2650,2650,2650,0
20240829,092900,10672840,2650,2650,2650,2650,0
20240829,092800,10672840,2650,2650,2650,2650,0
20240829,092700,10672840,2650,2650,2650,2650,420
20240829,092600,9559840,2650,2645,2650,2645,52
20240829,092500,9422290,2645,2640,2645,2640,200
20240829,092400,8894120,2640,2640,2640,2640,0
20240829,092300,8894120,2640,2635,2640,2635,1001
20240829,092200,6254980,2635,2635,2635,2635,0
20240829,092100,6254980,2635,2635,2635,2635,0
20240829,092000,6254980,2635,2630,2635,2630,31
20240829,091900,6173445,2625,2625,2625,2625,0
20240829,091800,6173445,2625,2625,2625,2625,1002
20240829,091700,3543195,2635,2635,2635,2635,0
20240829,091600,3543195,2635,2635,2635,2635,0
20240829,091500,3543195,2635,2630,2635,2625,513
20240829,091400,2195765,2635,2630,2635,2630,95
20240829,091300,1945910,2630,2635,2635,2630,104
20240829,091200,1671875,2635,2640,2640,2635,40
20240829,091100,1566280,2640,2640,2640,2640,0
20240829,091000,1566280,2640,2640,2640,2640,0
20240829,090900,1566280,2640,2640,2640,2640,0
20240829,090800,1566280,2640,2640,2640,2640,0
20240829,090700,1566280,2640,2640,2640,2640,437
20240829,090600,412600,2650,2650,2650,2650,0
20240829,090500,412600,2650,2650,2650,2650,6
20240829,090400,396700,2650,2640,2650,2640,119
20240829,090300,82150,2650,2650,2650,2650,0
20240829,090200,82150,2650,2650,2650,2650,0
20240829,090100,82150,2650,2650,2650,2650,0
20240829,090000,82150,2650,2650,2650,2650,31