KissMeData/046120/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,192600,131444985,2340,2340,2340,2340,2653
20240829,192500,131444985,2340,2340,2340,2340,0
20240829,192400,131444985,2340,2340,2340,2340,0
20240829,192300,131444985,2340,2340,2340,2340,0
20240829,192200,131444985,2340,2340,2340,2340,0
20240829,192100,131444985,2340,2340,2340,2340,0
20240829,192000,131444985,2340,2340,2340,2340,0
20240829,191900,131444985,2340,2340,2340,2340,0
20240829,191800,131444985,2340,2340,2340,2340,0
20240829,191700,131444985,2340,2340,2340,2340,0
20240829,191600,131444985,2340,2340,2340,2340,0
20240829,191500,131444985,2340,2340,2340,2340,0
20240829,191400,131444985,2340,2340,2340,2340,0
20240829,191300,131444985,2340,2340,2340,2340,0
20240829,191200,131444985,2340,2340,2340,2340,0
20240829,191100,131444985,2340,2340,2340,2340,0
20240829,191000,131444985,2340,2340,2340,2340,0
20240829,190900,131444985,2340,2340,2340,2340,0
20240829,190800,131444985,2340,2340,2340,2340,0
20240829,190700,131444985,2340,2340,2340,2340,0
20240829,190600,131444985,2340,2340,2340,2340,0
20240829,190500,131444985,2340,2340,2340,2340,0
20240829,190400,131444985,2340,2340,2340,2340,0
20240829,190300,131444985,2340,2340,2340,2340,0
20240829,190200,131444985,2340,2340,2340,2340,0
20240829,190100,131444985,2340,2340,2340,2340,0
20240829,190000,131444985,2340,2340,2340,2340,0
20240829,185900,131444985,2340,2340,2340,2340,0
20240829,185800,131444985,2340,2340,2340,2340,0
20240829,185700,131444985,2340,2340,2340,2340,0
20240829,185600,131444985,2340,2340,2340,2340,2653
20240829,185500,131444985,2340,2340,2340,2340,0
20240829,185400,131444985,2340,2340,2340,2340,0
20240829,185300,131444985,2340,2340,2340,2340,0
20240829,185200,131444985,2340,2340,2340,2340,0
20240829,185100,131444985,2340,2340,2340,2340,0
20240829,185000,131444985,2340,2340,2340,2340,0
20240829,184900,131444985,2340,2340,2340,2340,0
20240829,184800,131444985,2340,2340,2340,2340,0
20240829,184700,131444985,2340,2340,2340,2340,0
20240829,184600,131444985,2340,2340,2340,2340,0
20240829,184500,131444985,2340,2340,2340,2340,0
20240829,184400,131444985,2340,2340,2340,2340,0
20240829,184300,131444985,2340,2340,2340,2340,0
20240829,184200,131444985,2340,2340,2340,2340,0
20240829,184100,131444985,2340,2340,2340,2340,0
20240829,184000,131444985,2340,2340,2340,2340,0
20240829,183900,131444985,2340,2340,2340,2340,0
20240829,183800,131444985,2340,2340,2340,2340,0
20240829,183700,131444985,2340,2340,2340,2340,0
20240829,183600,131444985,2340,2340,2340,2340,0
20240829,183500,131444985,2340,2340,2340,2340,0
20240829,183400,131444985,2340,2340,2340,2340,0
20240829,183300,131444985,2340,2340,2340,2340,0
20240829,183200,131444985,2340,2340,2340,2340,0
20240829,183100,131444985,2340,2340,2340,2340,0
20240829,183000,131444985,2340,2340,2340,2340,0
20240829,182900,131444985,2340,2340,2340,2340,0
20240829,182800,131444985,2340,2340,2340,2340,0
20240829,182700,131444985,2340,2340,2340,2340,0
20240829,182600,131444985,2340,2340,2340,2340,2653
20240829,182500,131444985,2340,2340,2340,2340,0
20240829,182400,131444985,2340,2340,2340,2340,0
20240829,182300,131444985,2340,2340,2340,2340,0
20240829,182200,131444985,2340,2340,2340,2340,0
20240829,182100,131444985,2340,2340,2340,2340,0
20240829,182000,131444985,2340,2340,2340,2340,0
20240829,181900,131444985,2340,2340,2340,2340,0
20240829,181800,131444985,2340,2340,2340,2340,0
20240829,181700,131444985,2340,2340,2340,2340,0
20240829,181600,131444985,2340,2340,2340,2340,0
20240829,181500,131444985,2340,2340,2340,2340,0
20240829,181400,131444985,2340,2340,2340,2340,0
20240829,181300,131444985,2340,2340,2340,2340,0
20240829,181200,131444985,2340,2340,2340,2340,0
20240829,181100,131444985,2340,2340,2340,2340,0
20240829,181000,131444985,2340,2340,2340,2340,0
20240829,180900,131444985,2340,2340,2340,2340,0
20240829,180800,131444985,2340,2340,2340,2340,0
20240829,180700,131444985,2340,2340,2340,2340,0
20240829,180600,131444985,2340,2340,2340,2340,0
20240829,180500,131444985,2340,2340,2340,2340,0
20240829,180400,131444985,2340,2340,2340,2340,0
20240829,180300,131444985,2340,2340,2340,2340,0
20240829,180200,131444985,2340,2340,2340,2340,0
20240829,180100,131444985,2340,2340,2340,2340,0
20240829,180000,131444985,2340,2340,2340,2340,0
20240829,175900,131444985,2340,2340,2340,2340,0
20240829,175800,131444985,2340,2340,2340,2340,0
20240829,175700,131444985,2340,2340,2340,2340,0
20240829,175600,131444985,2340,2340,2340,2340,2653
20240829,175500,131444985,2340,2340,2340,2340,0
20240829,175400,131444985,2340,2340,2340,2340,0
20240829,175300,131444985,2340,2340,2340,2340,0
20240829,175200,131444985,2340,2340,2340,2340,0
20240829,175100,131444985,2340,2340,2340,2340,0
20240829,175000,131444985,2340,2340,2340,2340,0
20240829,174900,131444985,2340,2340,2340,2340,0
20240829,174800,131444985,2340,2340,2340,2340,0
20240829,174700,131444985,2340,2340,2340,2340,0
20240829,174600,131444985,2340,2340,2340,2340,0
20240829,174500,131444985,2340,2340,2340,2340,0
20240829,174400,131444985,2340,2340,2340,2340,0
20240829,174300,131444985,2340,2340,2340,2340,0
20240829,174200,131444985,2340,2340,2340,2340,0
20240829,174100,131444985,2340,2340,2340,2340,0
20240829,174000,131444985,2340,2340,2340,2340,0
20240829,173900,131444985,2340,2340,2340,2340,0
20240829,173800,131444985,2340,2340,2340,2340,0
20240829,173700,131444985,2340,2340,2340,2340,0
20240829,173600,131444985,2340,2340,2340,2340,0
20240829,173500,131444985,2340,2340,2340,2340,0
20240829,173400,131444985,2340,2340,2340,2340,0
20240829,173300,131444985,2340,2340,2340,2340,0
20240829,173200,131444985,2340,2340,2340,2340,0
20240829,173100,131444985,2340,2340,2340,2340,0
20240829,173000,131444985,2340,2340,2340,2340,0
20240829,172900,131444985,2340,2340,2340,2340,0
20240829,172800,131444985,2340,2340,2340,2340,0
20240829,172700,131444985,2340,2340,2340,2340,0
20240829,172600,131444985,2340,2340,2340,2340,2653
20240829,172500,131444985,2340,2340,2340,2340,0
20240829,172400,131444985,2340,2340,2340,2340,0
20240829,172300,131444985,2340,2340,2340,2340,0
20240829,172200,131444985,2340,2340,2340,2340,0
20240829,172100,131444985,2340,2340,2340,2340,0
20240829,172000,131444985,2340,2340,2340,2340,0
20240829,171900,131444985,2340,2340,2340,2340,0
20240829,171800,131444985,2340,2340,2340,2340,0
20240829,171700,131444985,2340,2340,2340,2340,0
20240829,171600,131444985,2340,2340,2340,2340,0
20240829,171500,131444985,2340,2340,2340,2340,0
20240829,171400,131444985,2340,2340,2340,2340,0
20240829,171300,131444985,2340,2340,2340,2340,0
20240829,171200,131444985,2340,2340,2340,2340,0
20240829,171100,131444985,2340,2340,2340,2340,0
20240829,171000,131444985,2340,2340,2340,2340,0
20240829,170900,131444985,2340,2340,2340,2340,0
20240829,170800,131444985,2340,2340,2340,2340,0
20240829,170700,131444985,2340,2340,2340,2340,0
20240829,170600,131444985,2340,2340,2340,2340,0
20240829,170500,131444985,2340,2340,2340,2340,0
20240829,170400,131444985,2340,2340,2340,2340,0
20240829,170300,131444985,2340,2340,2340,2340,0
20240829,170200,131444985,2340,2340,2340,2340,0
20240829,170100,131444985,2340,2340,2340,2340,0
20240829,170000,131444985,2340,2340,2340,2340,0
20240829,165900,131444985,2340,2340,2340,2340,0
20240829,165800,131444985,2340,2340,2340,2340,0
20240829,165700,131444985,2340,2340,2340,2340,0
20240829,165600,131444985,2340,2340,2340,2340,2653
20240829,165500,131444985,2340,2340,2340,2340,0
20240829,165400,131444985,2340,2340,2340,2340,0
20240829,165300,131444985,2340,2340,2340,2340,0
20240829,165200,131444985,2340,2340,2340,2340,0
20240829,165100,131444985,2340,2340,2340,2340,0
20240829,165000,131444985,2340,2340,2340,2340,0
20240829,164900,131444985,2340,2340,2340,2340,0
20240829,164800,131444985,2340,2340,2340,2340,0
20240829,164700,131444985,2340,2340,2340,2340,0
20240829,164600,131444985,2340,2340,2340,2340,0
20240829,164500,131444985,2340,2340,2340,2340,0
20240829,164400,131444985,2340,2340,2340,2340,0
20240829,164300,131444985,2340,2340,2340,2340,0
20240829,164200,131444985,2340,2340,2340,2340,0
20240829,164100,131444985,2340,2340,2340,2340,0
20240829,164000,131444985,2340,2340,2340,2340,0
20240829,163900,131444985,2340,2340,2340,2340,0
20240829,163800,131444985,2340,2340,2340,2340,0
20240829,163700,131444985,2340,2340,2340,2340,0
20240829,163600,131444985,2340,2340,2340,2340,0
20240829,163500,131444985,2340,2340,2340,2340,0
20240829,163400,131444985,2340,2340,2340,2340,0
20240829,163300,131444985,2340,2340,2340,2340,0
20240829,163200,131444985,2340,2340,2340,2340,0
20240829,163100,131444985,2340,2340,2340,2340,0
20240829,163000,131444985,2340,2340,2340,2340,0
20240829,162900,131444985,2340,2340,2340,2340,0
20240829,162800,131444985,2340,2340,2340,2340,0
20240829,162700,131444985,2340,2340,2340,2340,0
20240829,162600,131444985,2340,2340,2340,2340,2653
20240829,162500,131444985,2340,2340,2340,2340,0
20240829,162400,131444985,2340,2340,2340,2340,0
20240829,162300,131444985,2340,2340,2340,2340,0
20240829,162200,131444985,2340,2340,2340,2340,0
20240829,162100,131444985,2340,2340,2340,2340,0
20240829,162000,131444985,2340,2340,2340,2340,0
20240829,161900,131444985,2340,2340,2340,2340,0
20240829,161800,131444985,2340,2340,2340,2340,0
20240829,161700,131444985,2340,2340,2340,2340,0
20240829,161600,131444985,2340,2340,2340,2340,0
20240829,161500,131444985,2340,2340,2340,2340,0
20240829,161400,131444985,2340,2340,2340,2340,0
20240829,161300,131444985,2340,2340,2340,2340,0
20240829,161200,131444985,2340,2340,2340,2340,0
20240829,161100,131444985,2340,2340,2340,2340,0
20240829,161000,131444985,2340,2340,2340,2340,0
20240829,160900,131444985,2340,2340,2340,2340,0
20240829,160800,131444985,2340,2340,2340,2340,0
20240829,160700,131444985,2340,2340,2340,2340,0
20240829,160600,131444985,2340,2340,2340,2340,0
20240829,160500,131444985,2340,2340,2340,2340,0
20240829,160400,131444985,2340,2340,2340,2340,0
20240829,160300,131444985,2340,2340,2340,2340,0
20240829,160200,131444985,2340,2340,2340,2340,0
20240829,160100,131444985,2340,2340,2340,2340,0
20240829,160000,131444985,2340,2340,2340,2340,0
20240829,155900,131444985,2340,2340,2340,2340,0
20240829,155800,131444985,2340,2340,2340,2340,0
20240829,155700,131444985,2340,2340,2340,2340,0
20240829,155600,131444985,2340,2340,2340,2340,2653
20240829,155500,131444985,2340,2340,2340,2340,0
20240829,155400,131444985,2340,2340,2340,2340,0
20240829,155300,131444985,2340,2340,2340,2340,0
20240829,155200,131444985,2340,2340,2340,2340,0
20240829,155100,131444985,2340,2340,2340,2340,0
20240829,155000,131444985,2340,2340,2340,2340,0
20240829,154900,131444985,2340,2340,2340,2340,0
20240829,154800,131444985,2340,2340,2340,2340,0
20240829,154700,131444985,2340,2340,2340,2340,0
20240829,154600,131444985,2340,2340,2340,2340,0
20240829,154500,131444985,2340,2340,2340,2340,0
20240829,154400,131444985,2340,2340,2340,2340,0
20240829,154300,131444985,2340,2340,2340,2340,0
20240829,154200,131444985,2340,2340,2340,2340,0
20240829,154100,131444985,2340,2340,2340,2340,0
20240829,154000,131444985,2340,2340,2340,2340,0
20240829,153900,131444985,2340,2340,2340,2340,0
20240829,153800,131444985,2340,2340,2340,2340,0
20240829,153700,131444985,2340,2340,2340,2340,0
20240829,153600,131444985,2340,2340,2340,2340,0
20240829,153500,131444985,2340,2340,2340,2340,0
20240829,153400,131444985,2340,2340,2340,2340,0
20240829,153300,131444985,2340,2340,2340,2340,0
20240829,153200,131444985,2340,2340,2340,2340,0
20240829,153100,131444985,2340,2340,2340,2340,0
20240829,153000,131444985,2340,2340,2340,2340,2653
20240829,152900,125236965,2335,2335,2335,2335,0
20240829,152800,125236965,2335,2335,2335,2335,0
20240829,152700,125236965,2335,2335,2335,2335,0
20240829,152600,125236965,2335,2335,2335,2335,0
20240829,152500,125236965,2335,2335,2335,2335,0
20240829,152400,125236965,2335,2335,2335,2335,0
20240829,152300,125236965,2335,2335,2335,2335,0
20240829,152200,125236965,2335,2335,2335,2335,0
20240829,152100,125236965,2335,2335,2335,2335,0
20240829,152000,125236965,2335,2335,2335,2335,0
20240829,151900,125236965,2335,2335,2335,2335,0
20240829,151800,125236965,2335,2335,2340,2330,1614
20240829,151700,121469275,2335,2330,2335,2330,613
20240829,151600,120037940,2330,2325,2330,2325,901
20240829,151500,117943110,2330,2325,2330,2325,104
20240829,151400,117701290,2325,2325,2330,2325,101
20240829,151300,117466460,2330,2330,2330,2325,103
20240829,151200,117226970,2330,2330,2330,2325,758
20240829,151100,115464580,2330,2330,2330,2330,104
20240829,151000,115222260,2330,2330,2330,2325,161
20240829,150900,114847870,2330,2330,2330,2330,29
20240829,150800,114780300,2330,2330,2330,2330,21
20240829,150700,114731370,2330,2330,2330,2330,4
20240829,150600,114722050,2330,2330,2330,2330,2
20240829,150500,114717390,2325,2325,2325,2325,0
20240829,150400,114717390,2325,2325,2325,2325,1
20240829,150300,114715065,2325,2325,2325,2325,0
20240829,150200,114715065,2325,2325,2325,2325,1
20240829,150100,114712740,2325,2325,2325,2325,670
20240829,150000,113154990,2330,2330,2330,2330,0
20240829,145900,113154990,2330,2330,2330,2330,0
20240829,145800,113154990,2330,2330,2330,2330,100
20240829,145700,112921990,2330,2330,2330,2330,3175
20240829,145600,105524240,2330,2330,2330,2330,0
20240829,145500,105524240,2330,2330,2330,2330,0
20240829,145400,105524240,2330,2330,2330,2330,564
20240829,145300,104210120,2330,2330,2330,2330,0
20240829,145200,104210120,2330,2330,2330,2330,89
20240829,145100,104002750,2325,2325,2325,2325,4
20240829,145000,103993450,2330,2330,2330,2330,0
20240829,144900,103993450,2330,2330,2330,2330,1502
20240829,144800,100493790,2335,2335,2335,2335,0
20240829,144700,100493790,2335,2335,2335,2335,0
20240829,144600,100493790,2335,2335,2335,2335,0
20240829,144500,100493790,2335,2335,2335,2335,0
20240829,144400,100493790,2335,2335,2335,2335,0
20240829,144300,100493790,2335,2335,2335,2335,0
20240829,144200,100493790,2335,2335,2335,2335,0
20240829,144100,100493790,2335,2335,2335,2335,0
20240829,144000,100493790,2335,2335,2335,2335,2
20240829,143900,100489120,2335,2335,2335,2335,0
20240829,143800,100489120,2335,2335,2335,2335,110
20240829,143700,100232270,2335,2335,2335,2335,0
20240829,143600,100232270,2335,2335,2335,2335,100
20240829,143500,99998770,2330,2330,2330,2330,0
20240829,143400,99998770,2330,2330,2330,2330,0
20240829,143300,99998770,2330,2330,2330,2330,0
20240829,143200,99998770,2330,2330,2330,2330,0
20240829,143100,99998770,2330,2330,2330,2330,0
20240829,143000,99998770,2330,2330,2330,2330,0
20240829,142900,99998770,2330,2330,2330,2330,0
20240829,142800,99998770,2330,2330,2330,2330,0
20240829,142700,99998770,2330,2330,2330,2330,13
20240829,142600,99968480,2335,2335,2335,2335,0
20240829,142500,99968480,2335,2335,2335,2335,0
20240829,142400,99968480,2335,2335,2335,2335,0
20240829,142300,99968480,2335,2335,2335,2335,105
20240829,142200,99723305,2340,2340,2340,2335,1969
20240829,142100,95125665,2340,2340,2340,2340,8
20240829,142000,95106945,2340,2340,2340,2340,7
20240829,141900,95090565,2340,2340,2340,2340,8
20240829,141800,95071845,2340,2340,2340,2340,1318
20240829,141700,91987725,2340,2340,2340,2340,2
20240829,141600,91983045,2340,2340,2340,2340,3
20240829,141500,91976025,2340,2340,2340,2340,0
20240829,141400,91976025,2340,2340,2340,2340,0
20240829,141300,91976025,2340,2340,2340,2340,0
20240829,141200,91976025,2340,2340,2340,2340,9
20240829,141100,91954965,2340,2340,2340,2340,0
20240829,141000,91954965,2340,2340,2340,2340,0
20240829,140900,91954965,2340,2340,2340,2340,0
20240829,140800,91954965,2340,2340,2340,2340,0
20240829,140700,91954965,2340,2340,2340,2340,0
20240829,140600,91954965,2340,2340,2340,2340,477
20240829,140500,90838785,2340,2340,2340,2340,0
20240829,140400,90838785,2340,2340,2340,2340,0
20240829,140300,90838785,2340,2340,2340,2340,0
20240829,140200,90838785,2340,2340,2340,2340,0
20240829,140100,90838785,2340,2340,2340,2340,0
20240829,140000,90838785,2340,2340,2340,2340,107
20240829,135900,90588405,2340,2340,2340,2340,0
20240829,135800,90588405,2340,2340,2340,2340,0
20240829,135700,90588405,2340,2340,2340,2340,0
20240829,135600,90588405,2340,2340,2340,2340,0
20240829,135500,90588405,2340,2340,2340,2340,0
20240829,135400,90588405,2340,2340,2340,2340,0
20240829,135300,90588405,2340,2340,2340,2340,17
20240829,135200,90548625,2340,2340,2340,2340,0
20240829,135100,90548625,2340,2340,2340,2340,0
20240829,135000,90548625,2340,2340,2340,2340,0
20240829,134900,90548625,2340,2340,2340,2340,0
20240829,134800,90548625,2340,2335,2340,2335,46
20240829,134700,90441210,2335,2335,2335,2335,164
20240829,134600,90058270,2335,2335,2335,2335,50
20240829,134500,89941520,2330,2330,2330,2330,0
20240829,134400,89941520,2330,2330,2330,2330,0
20240829,134300,89941520,2330,2330,2330,2330,0
20240829,134200,89941520,2330,2330,2330,2330,0
20240829,134100,89941520,2330,2330,2330,2330,0
20240829,134000,89941520,2330,2330,2330,2330,0
20240829,133900,89941520,2330,2330,2330,2330,0
20240829,133800,89941520,2330,2330,2330,2330,0
20240829,133700,89941520,2330,2330,2330,2330,1000
20240829,133600,87611520,2330,2330,2330,2330,1
20240829,133500,87609190,2330,2330,2330,2330,0
20240829,133400,87609190,2330,2330,2330,2330,0
20240829,133300,87609190,2330,2330,2330,2330,0
20240829,133200,87609190,2330,2330,2330,2330,1212
20240829,133100,84785230,2330,2330,2330,2330,0
20240829,133000,84785230,2330,2330,2330,2330,10
20240829,132900,84761930,2330,2330,2330,2330,0
20240829,132800,84761930,2330,2330,2330,2330,0
20240829,132700,84761930,2330,2330,2330,2330,0
20240829,132600,84761930,2330,2330,2330,2330,0
20240829,132500,84761930,2330,2335,2335,2330,504
20240829,132400,83587605,2335,2335,2335,2335,1
20240829,132300,83585270,2335,2335,2335,2335,0
20240829,132200,83585270,2335,2340,2340,2335,1099
20240829,132100,81018605,2335,2335,2335,2335,1
20240829,132000,81016270,2330,2330,2330,2330,0
20240829,131900,81016270,2330,2330,2330,2330,0
20240829,131800,81016270,2330,2330,2330,2330,0
20240829,131700,81016270,2330,2330,2330,2330,0
20240829,131600,81016270,2330,2330,2330,2330,0
20240829,131500,81016270,2330,2330,2330,2330,0
20240829,131400,81016270,2330,2330,2330,2330,0
20240829,131300,81016270,2330,2330,2330,2330,0
20240829,131200,81016270,2330,2330,2330,2330,0
20240829,131100,81016270,2330,2330,2330,2330,0
20240829,131000,81016270,2330,2330,2330,2330,0
20240829,130900,81016270,2330,2330,2330,2330,37
20240829,130800,80930060,2330,2330,2330,2330,0
20240829,130700,80930060,2330,2330,2330,2330,183
20240829,130600,80503670,2330,2330,2330,2330,100
20240829,130500,80270670,2325,2325,2325,2325,0
20240829,130400,80270670,2325,2325,2325,2325,0
20240829,130300,80270670,2325,2330,2330,2325,87
20240829,130200,80068095,2340,2340,2340,2340,0
20240829,130100,80068095,2340,2340,2340,2340,0
20240829,130000,80068095,2340,2340,2340,2340,0
20240829,125900,80068095,2340,2340,2340,2340,0
20240829,125800,80068095,2340,2340,2340,2340,0
20240829,125700,80068095,2340,2340,2340,2340,0
20240829,125600,80068095,2340,2340,2340,2340,0
20240829,125500,80068095,2340,2340,2340,2340,50
20240829,125400,79951095,2340,2340,2340,2340,0
20240829,125300,79951095,2340,2340,2340,2340,0
20240829,125200,79951095,2340,2340,2340,2340,0
20240829,125100,79951095,2340,2340,2340,2340,0
20240829,125000,79951095,2340,2340,2340,2340,0
20240829,124900,79951095,2340,2340,2340,2340,1
20240829,124800,79948755,2325,2325,2325,2325,0
20240829,124700,79948755,2325,2325,2325,2325,0
20240829,124600,79948755,2325,2325,2325,2325,0
20240829,124500,79948755,2325,2325,2325,2325,0
20240829,124400,79948755,2325,2325,2325,2325,0
20240829,124300,79948755,2325,2325,2325,2325,430
20240829,124200,78949005,2325,2325,2325,2325,0
20240829,124100,78949005,2325,2325,2325,2325,0
20240829,124000,78949005,2325,2330,2330,2325,2782
20240829,123900,72473595,2325,2325,2325,2325,0
20240829,123800,72473595,2325,2325,2325,2325,0
20240829,123700,72473595,2325,2325,2325,2325,0
20240829,123600,72473595,2325,2325,2325,2325,0
20240829,123500,72473595,2325,2325,2325,2325,0
20240829,123400,72473595,2325,2325,2325,2325,0
20240829,123300,72473595,2325,2325,2325,2325,0
20240829,123200,72473595,2325,2325,2325,2325,13
20240829,123100,72443370,2325,2325,2325,2325,20
20240829,123000,72396870,2325,2325,2325,2325,60
20240829,122900,72257370,2325,2325,2325,2325,100
20240829,122800,72024870,2325,2325,2325,2325,0
20240829,122700,72024870,2325,2330,2330,2325,838
20240829,122600,70072740,2335,2335,2335,2335,1453
20240829,122500,66679985,2340,2340,2340,2340,0
20240829,122400,66679985,2340,2340,2340,2340,0
20240829,122300,66679985,2340,2340,2340,2340,0
20240829,122200,66679985,2340,2340,2340,2335,744
20240829,122100,64942525,2340,2340,2340,2340,0
20240829,122000,64942525,2340,2340,2340,2340,161
20240829,121900,64565785,2345,2345,2345,2345,0
20240829,121800,64565785,2345,2345,2345,2345,25
20240829,121700,64507160,2345,2345,2345,2345,0
20240829,121600,64507160,2345,2345,2345,2345,8
20240829,121500,64488400,2345,2345,2345,2345,0
20240829,121400,64488400,2345,2345,2345,2345,0
20240829,121300,64488400,2345,2345,2345,2345,0
20240829,121200,64488400,2345,2345,2345,2345,1240
20240829,121100,61580600,2345,2345,2345,2345,0
20240829,121000,61580600,2345,2345,2345,2345,0
20240829,120900,61580600,2345,2345,2345,2345,0
20240829,120800,61580600,2345,2345,2345,2345,0
20240829,120700,61580600,2345,2350,2350,2345,3331
20240829,120600,53768670,2350,2350,2350,2350,19
20240829,120500,53724020,2350,2350,2350,2350,0
20240829,120400,53724020,2350,2350,2350,2350,0
20240829,120300,53724020,2350,2350,2350,2350,0
20240829,120200,53724020,2350,2350,2350,2350,0
20240829,120100,53724020,2350,2350,2350,2350,0
20240829,120000,53724020,2350,2350,2350,2350,340
20240829,115900,52925020,2370,2370,2370,2370,0
20240829,115800,52925020,2370,2370,2370,2370,0
20240829,115700,52925020,2370,2370,2370,2370,1
20240829,115600,52922650,2350,2350,2350,2350,1
20240829,115500,52920300,2350,2350,2350,2350,1
20240829,115400,52917950,2360,2360,2360,2360,0
20240829,115300,52917950,2360,2360,2360,2360,0
20240829,115200,52917950,2360,2360,2360,2360,0
20240829,115100,52917950,2360,2360,2360,2360,1233
20240829,115000,50008070,2345,2345,2345,2345,0
20240829,114900,50008070,2345,2345,2345,2345,0
20240829,114800,50008070,2345,2345,2345,2345,0
20240829,114700,50008070,2345,2345,2345,2345,0
20240829,114600,50008070,2345,2355,2355,2345,177
20240829,114500,49592680,2355,2355,2355,2355,0
20240829,114400,49592680,2355,2355,2355,2355,0
20240829,114300,49592680,2355,2355,2355,2355,0
20240829,114200,49592680,2355,2355,2355,2355,0
20240829,114100,49592680,2355,2355,2355,2355,1
20240829,114000,49590325,2355,2355,2355,2355,0
20240829,113900,49590325,2355,2355,2355,2355,0
20240829,113800,49590325,2355,2355,2355,2355,0
20240829,113700,49590325,2355,2360,2360,2355,11
20240829,113600,49564405,2345,2345,2345,2345,1
20240829,113500,49562060,2360,2360,2360,2360,126
20240829,113400,49264700,2345,2345,2345,2345,0
20240829,113300,49264700,2345,2345,2345,2345,0
20240829,113200,49264700,2345,2345,2345,2345,50
20240829,113100,49147450,2345,2345,2345,2345,0
20240829,113000,49147450,2345,2345,2345,2345,0
20240829,112900,49147450,2345,2345,2345,2345,0
20240829,112800,49147450,2345,2345,2345,2345,0
20240829,112700,49147450,2345,2345,2345,2345,0
20240829,112600,49147450,2345,2345,2345,2345,0
20240829,112500,49147450,2345,2345,2345,2345,497
20240829,112400,47981985,2345,2345,2345,2345,0
20240829,112300,47981985,2345,2345,2345,2345,0
20240829,112200,47981985,2345,2345,2345,2345,0
20240829,112100,47981985,2345,2345,2345,2345,0
20240829,112000,47981985,2345,2345,2345,2345,0
20240829,111900,47981985,2345,2345,2345,2345,0
20240829,111800,47981985,2345,2345,2345,2345,0
20240829,111700,47981985,2345,2345,2345,2345,0
20240829,111600,47981985,2345,2345,2345,2345,1
20240829,111500,47979640,2340,2340,2340,2340,0
20240829,111400,47979640,2340,2340,2340,2340,0
20240829,111300,47979640,2340,2340,2340,2340,0
20240829,111200,47979640,2340,2340,2340,2340,1439
20240829,111100,44612380,2345,2345,2345,2345,15
20240829,111000,44577205,2345,2345,2345,2345,5
20240829,110900,44565480,2345,2345,2345,2345,0
20240829,110800,44565480,2345,2345,2345,2345,20
20240829,110700,44518580,2345,2345,2345,2345,0
20240829,110600,44518580,2345,2345,2345,2345,30
20240829,110500,44448230,2345,2345,2345,2345,20
20240829,110400,44401330,2340,2340,2340,2340,0
20240829,110300,44401330,2340,2340,2340,2340,0
20240829,110200,44401330,2340,2340,2340,2340,0
20240829,110100,44401330,2340,2340,2340,2340,0
20240829,110000,44401330,2340,2340,2340,2340,0
20240829,105900,44401330,2340,2340,2340,2340,32
20240829,105800,44326450,2340,2340,2340,2340,93
20240829,105700,44108830,2340,2340,2340,2340,0
20240829,105600,44108830,2340,2340,2340,2340,0
20240829,105500,44108830,2340,2340,2340,2340,0
20240829,105400,44108830,2340,2340,2340,2340,0
20240829,105300,44108830,2340,2335,2340,2335,400
20240829,105200,43172880,2335,2340,2340,2335,78
20240829,105100,42990700,2335,2340,2340,2335,20
20240829,105000,42943950,2345,2345,2345,2345,1
20240829,104900,42941605,2340,2340,2340,2340,201
20240829,104800,42471265,2340,2340,2340,2340,360
20240829,104700,41628865,2345,2345,2345,2345,85
20240829,104600,41429540,2350,2350,2350,2350,0
20240829,104500,41429540,2350,2350,2350,2350,23
20240829,104400,41375490,2350,2350,2350,2350,0
20240829,104300,41375490,2350,2350,2350,2350,0
20240829,104200,41375490,2350,2350,2350,2350,0
20240829,104100,41375490,2350,2350,2350,2350,0
20240829,104000,41375490,2350,2350,2350,2350,0
20240829,103900,41375490,2350,2350,2350,2350,0
20240829,103800,41375490,2350,2350,2350,2350,0
20240829,103700,41375490,2350,2350,2350,2350,0
20240829,103600,41375490,2350,2350,2350,2350,0
20240829,103500,41375490,2350,2350,2350,2350,0
20240829,103400,41375490,2350,2350,2350,2350,0
20240829,103300,41375490,2350,2350,2350,2350,0
20240829,103200,41375490,2350,2350,2350,2350,0
20240829,103100,41375490,2350,2350,2350,2350,0
20240829,103000,41375490,2350,2350,2350,2350,1
20240829,102900,41373140,2340,2340,2340,2340,69
20240829,102800,41211680,2355,2355,2355,2355,0
20240829,102700,41211680,2355,2355,2355,2355,0
20240829,102600,41211680,2355,2355,2355,2355,1
20240829,102500,41209325,2340,2350,2360,2340,212
20240829,102400,40712900,2365,2365,2365,2365,1
20240829,102300,40710535,2365,2365,2365,2365,0
20240829,102200,40710535,2365,2365,2365,2365,3
20240829,102100,40703440,2365,2365,2365,2365,0
20240829,102000,40703440,2365,2365,2365,2365,0
20240829,101900,40703440,2365,2365,2365,2365,222
20240829,101800,40178410,2365,2365,2365,2365,302
20240829,101700,39464180,2365,2365,2365,2365,400
20240829,101600,38518180,2365,2365,2365,2365,0
20240829,101500,38518180,2365,2365,2365,2365,0
20240829,101400,38518180,2365,2365,2365,2365,0
20240829,101300,38518180,2365,2365,2365,2365,3
20240829,101200,38511085,2365,2365,2365,2365,4
20240829,101100,38501625,2360,2360,2360,2355,8
20240829,101000,38482750,2370,2375,2375,2330,3462
20240829,100900,30377210,2375,2375,2375,2375,0
20240829,100800,30377210,2375,2375,2375,2375,4
20240829,100700,30367710,2375,2375,2375,2375,3
20240829,100600,30360585,2375,2375,2375,2375,3
20240829,100500,30353460,2375,2375,2375,2375,1
20240829,100400,30351085,2375,2375,2375,2375,7
20240829,100300,30334460,2375,2360,2380,2360,1370
20240829,100200,27100780,2360,2360,2360,2360,8
20240829,100100,27081900,2360,2360,2360,2360,4
20240829,100000,27072460,2355,2355,2355,2355,0
20240829,095900,27072460,2355,2355,2355,2355,0
20240829,095800,27072460,2355,2355,2355,2355,200
20240829,095700,26601460,2355,2355,2355,2355,0
20240829,095600,26601460,2355,2355,2355,2355,0
20240829,095500,26601460,2355,2355,2355,2355,0
20240829,095400,26601460,2355,2355,2355,2355,2
20240829,095300,26596750,2360,2360,2360,2360,0
20240829,095200,26596750,2360,2360,2360,2360,0
20240829,095100,26596750,2360,2360,2360,2360,0
20240829,095000,26596750,2360,2360,2360,2360,0
20240829,094900,26596750,2360,2355,2360,2355,758
20240829,094800,24811460,2360,2360,2360,2360,1
20240829,094700,24809100,2360,2360,2360,2360,0
20240829,094600,24809100,2360,2360,2360,2360,0
20240829,094500,24809100,2360,2360,2360,2360,0
20240829,094400,24809100,2360,2360,2360,2360,2
20240829,094300,24804380,2360,2360,2360,2360,1
20240829,094200,24802020,2360,2360,2360,2360,0
20240829,094100,24802020,2360,2360,2360,2360,13
20240829,094000,24771340,2360,2360,2360,2360,61
20240829,093900,24627380,2360,2360,2360,2360,1001
20240829,093800,22265020,2360,2355,2360,2355,33
20240829,093700,22187300,2355,2355,2355,2355,0
20240829,093600,22187300,2355,2355,2355,2355,15
20240829,093500,22151975,2355,2355,2355,2355,0
20240829,093400,22151975,2355,2355,2355,2355,260
20240829,093300,21539675,2355,2355,2355,2355,6
20240829,093200,21525545,2355,2355,2355,2355,10
20240829,093100,21501995,2355,2355,2355,2355,0
20240829,093000,21501995,2355,2355,2355,2355,17
20240829,092900,21461960,2355,2355,2355,2355,0
20240829,092800,21461960,2355,2355,2355,2355,766
20240829,092700,19658030,2360,2360,2360,2360,0
20240829,092600,19658030,2360,2360,2360,2360,400
20240829,092500,18714030,2345,2345,2345,2345,500
20240829,092400,17541530,2340,2345,2350,2340,1010
20240829,092300,15175115,2350,2350,2350,2350,2002
20240829,092200,10470415,2350,2350,2350,2350,0
20240829,092100,10470415,2350,2350,2350,2350,0
20240829,092000,10470415,2350,2350,2350,2350,0
20240829,091900,10470415,2350,2350,2350,2350,68
20240829,091800,10310615,2355,2355,2355,2355,0
20240829,091700,10310615,2355,2345,2355,2345,179
20240829,091600,9890330,2345,2350,2350,2345,340
20240829,091500,9092755,2355,2355,2355,2340,2761
20240829,091400,2603250,2380,2380,2380,2380,0
20240829,091300,2603250,2380,2380,2380,2380,0
20240829,091200,2603250,2380,2380,2380,2380,0
20240829,091100,2603250,2380,2375,2380,2375,2
20240829,091000,2598495,2375,2375,2375,2375,60
20240829,090900,2455995,2355,2355,2355,2355,0
20240829,090800,2455995,2355,2355,2355,2355,0
20240829,090700,2455995,2355,2355,2355,2355,0
20240829,090600,2455995,2355,2355,2355,2355,344
20240829,090500,1645875,2355,2355,2355,2355,20
20240829,090400,1598775,2355,2355,2355,2355,100
20240829,090300,1363275,2360,2360,2360,2360,100
20240829,090200,1127275,2360,2360,2360,2360,17
20240829,090100,1087155,2355,2355,2355,2355,361
20240829,090000,237000,2370,2370,2370,2370,100