KissMeData/101530/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,200600,453759570,5670,5670,5670,5670,630
20240829,200500,453759570,5670,5670,5670,5670,0
20240829,200400,453759570,5670,5670,5670,5670,0
20240829,200300,453759570,5670,5670,5670,5670,0
20240829,200200,453759570,5670,5670,5670,5670,0
20240829,200100,453759570,5670,5670,5670,5670,0
20240829,200000,453759570,5670,5670,5670,5670,0
20240829,195900,453759570,5670,5670,5670,5670,0
20240829,195800,453759570,5670,5670,5670,5670,0
20240829,195700,453759570,5670,5670,5670,5670,0
20240829,195600,453759570,5670,5670,5670,5670,0
20240829,195500,453759570,5670,5670,5670,5670,0
20240829,195400,453759570,5670,5670,5670,5670,0
20240829,195300,453759570,5670,5670,5670,5670,0
20240829,195200,453759570,5670,5670,5670,5670,0
20240829,195100,453759570,5670,5670,5670,5670,0
20240829,195000,453759570,5670,5670,5670,5670,0
20240829,194900,453759570,5670,5670,5670,5670,0
20240829,194800,453759570,5670,5670,5670,5670,0
20240829,194700,453759570,5670,5670,5670,5670,0
20240829,194600,453759570,5670,5670,5670,5670,0
20240829,194500,453759570,5670,5670,5670,5670,0
20240829,194400,453759570,5670,5670,5670,5670,0
20240829,194300,453759570,5670,5670,5670,5670,0
20240829,194200,453759570,5670,5670,5670,5670,0
20240829,194100,453759570,5670,5670,5670,5670,0
20240829,194000,453759570,5670,5670,5670,5670,0
20240829,193900,453759570,5670,5670,5670,5670,0
20240829,193800,453759570,5670,5670,5670,5670,0
20240829,193700,453759570,5670,5670,5670,5670,0
20240829,193600,453759570,5670,5670,5670,5670,630
20240829,193500,453759570,5670,5670,5670,5670,0
20240829,193400,453759570,5670,5670,5670,5670,0
20240829,193300,453759570,5670,5670,5670,5670,0
20240829,193200,453759570,5670,5670,5670,5670,0
20240829,193100,453759570,5670,5670,5670,5670,0
20240829,193000,453759570,5670,5670,5670,5670,0
20240829,192900,453759570,5670,5670,5670,5670,0
20240829,192800,453759570,5670,5670,5670,5670,0
20240829,192700,453759570,5670,5670,5670,5670,0
20240829,192600,453759570,5670,5670,5670,5670,0
20240829,192500,453759570,5670,5670,5670,5670,0
20240829,192400,453759570,5670,5670,5670,5670,0
20240829,192300,453759570,5670,5670,5670,5670,0
20240829,192200,453759570,5670,5670,5670,5670,0
20240829,192100,453759570,5670,5670,5670,5670,0
20240829,192000,453759570,5670,5670,5670,5670,0
20240829,191900,453759570,5670,5670,5670,5670,0
20240829,191800,453759570,5670,5670,5670,5670,0
20240829,191700,453759570,5670,5670,5670,5670,0
20240829,191600,453759570,5670,5670,5670,5670,0
20240829,191500,453759570,5670,5670,5670,5670,0
20240829,191400,453759570,5670,5670,5670,5670,0
20240829,191300,453759570,5670,5670,5670,5670,0
20240829,191200,453759570,5670,5670,5670,5670,0
20240829,191100,453759570,5670,5670,5670,5670,0
20240829,191000,453759570,5670,5670,5670,5670,0
20240829,190900,453759570,5670,5670,5670,5670,0
20240829,190800,453759570,5670,5670,5670,5670,0
20240829,190700,453759570,5670,5670,5670,5670,0
20240829,190600,453759570,5670,5670,5670,5670,630
20240829,190500,453759570,5670,5670,5670,5670,0
20240829,190400,453759570,5670,5670,5670,5670,0
20240829,190300,453759570,5670,5670,5670,5670,0
20240829,190200,453759570,5670,5670,5670,5670,0
20240829,190100,453759570,5670,5670,5670,5670,0
20240829,190000,453759570,5670,5670,5670,5670,0
20240829,185900,453759570,5670,5670,5670,5670,0
20240829,185800,453759570,5670,5670,5670,5670,0
20240829,185700,453759570,5670,5670,5670,5670,0
20240829,185600,453759570,5670,5670,5670,5670,0
20240829,185500,453759570,5670,5670,5670,5670,0
20240829,185400,453759570,5670,5670,5670,5670,0
20240829,185300,453759570,5670,5670,5670,5670,0
20240829,185200,453759570,5670,5670,5670,5670,0
20240829,185100,453759570,5670,5670,5670,5670,0
20240829,185000,453759570,5670,5670,5670,5670,0
20240829,184900,453759570,5670,5670,5670,5670,0
20240829,184800,453759570,5670,5670,5670,5670,0
20240829,184700,453759570,5670,5670,5670,5670,0
20240829,184600,453759570,5670,5670,5670,5670,0
20240829,184500,453759570,5670,5670,5670,5670,0
20240829,184400,453759570,5670,5670,5670,5670,0
20240829,184300,453759570,5670,5670,5670,5670,0
20240829,184200,453759570,5670,5670,5670,5670,0
20240829,184100,453759570,5670,5670,5670,5670,0
20240829,184000,453759570,5670,5670,5670,5670,0
20240829,183900,453759570,5670,5670,5670,5670,0
20240829,183800,453759570,5670,5670,5670,5670,0
20240829,183700,453759570,5670,5670,5670,5670,0
20240829,183600,453759570,5670,5670,5670,5670,630
20240829,183500,453759570,5670,5670,5670,5670,0
20240829,183400,453759570,5670,5670,5670,5670,0
20240829,183300,453759570,5670,5670,5670,5670,0
20240829,183200,453759570,5670,5670,5670,5670,0
20240829,183100,453759570,5670,5670,5670,5670,0
20240829,183000,453759570,5670,5670,5670,5670,0
20240829,182900,453759570,5670,5670,5670,5670,0
20240829,182800,453759570,5670,5670,5670,5670,0
20240829,182700,453759570,5670,5670,5670,5670,0
20240829,182600,453759570,5670,5670,5670,5670,0
20240829,182500,453759570,5670,5670,5670,5670,0
20240829,182400,453759570,5670,5670,5670,5670,0
20240829,182300,453759570,5670,5670,5670,5670,0
20240829,182200,453759570,5670,5670,5670,5670,0
20240829,182100,453759570,5670,5670,5670,5670,0
20240829,182000,453759570,5670,5670,5670,5670,0
20240829,181900,453759570,5670,5670,5670,5670,0
20240829,181800,453759570,5670,5670,5670,5670,0
20240829,181700,453759570,5670,5670,5670,5670,0
20240829,181600,453759570,5670,5670,5670,5670,0
20240829,181500,453759570,5670,5670,5670,5670,0
20240829,181400,453759570,5670,5670,5670,5670,0
20240829,181300,453759570,5670,5670,5670,5670,0
20240829,181200,453759570,5670,5670,5670,5670,0
20240829,181100,453759570,5670,5670,5670,5670,0
20240829,181000,453759570,5670,5670,5670,5670,0
20240829,180900,453759570,5670,5670,5670,5670,0
20240829,180800,453759570,5670,5670,5670,5670,0
20240829,180700,453759570,5670,5670,5670,5670,0
20240829,180600,453759570,5670,5670,5670,5670,630
20240829,180500,453759570,5670,5670,5670,5670,0
20240829,180400,453759570,5670,5670,5670,5670,0
20240829,180300,453759570,5670,5670,5670,5670,0
20240829,180200,453759570,5670,5670,5670,5670,0
20240829,180100,453759570,5670,5670,5670,5670,0
20240829,180000,453759570,5670,5670,5670,5670,0
20240829,175900,453759570,5670,5670,5670,5670,0
20240829,175800,453759570,5670,5670,5670,5670,0
20240829,175700,453759570,5670,5670,5670,5670,0
20240829,175600,453759570,5670,5670,5670,5670,0
20240829,175500,453759570,5670,5670,5670,5670,0
20240829,175400,453759570,5670,5670,5670,5670,0
20240829,175300,453759570,5670,5670,5670,5670,0
20240829,175200,453759570,5670,5670,5670,5670,0
20240829,175100,453759570,5670,5670,5670,5670,0
20240829,175000,453759570,5670,5670,5670,5670,0
20240829,174900,453759570,5670,5670,5670,5670,0
20240829,174800,453759570,5670,5670,5670,5670,0
20240829,174700,453759570,5670,5670,5670,5670,0
20240829,174600,453759570,5670,5670,5670,5670,0
20240829,174500,453759570,5670,5670,5670,5670,0
20240829,174400,453759570,5670,5670,5670,5670,0
20240829,174300,453759570,5670,5670,5670,5670,0
20240829,174200,453759570,5670,5670,5670,5670,0
20240829,174100,453759570,5670,5670,5670,5670,0
20240829,174000,453759570,5670,5670,5670,5670,0
20240829,173900,453759570,5670,5670,5670,5670,0
20240829,173800,453759570,5670,5670,5670,5670,0
20240829,173700,453759570,5670,5670,5670,5670,0
20240829,173600,453759570,5670,5670,5670,5670,630
20240829,173500,453759570,5670,5670,5670,5670,0
20240829,173400,453759570,5670,5670,5670,5670,0
20240829,173300,453759570,5670,5670,5670,5670,0
20240829,173200,453759570,5670,5670,5670,5670,0
20240829,173100,453759570,5670,5670,5670,5670,0
20240829,173000,453759570,5670,5670,5670,5670,0
20240829,172900,453759570,5670,5670,5670,5670,0
20240829,172800,453759570,5670,5670,5670,5670,0
20240829,172700,453759570,5670,5670,5670,5670,0
20240829,172600,453759570,5670,5670,5670,5670,0
20240829,172500,453759570,5670,5670,5670,5670,0
20240829,172400,453759570,5670,5670,5670,5670,0
20240829,172300,453759570,5670,5670,5670,5670,0
20240829,172200,453759570,5670,5670,5670,5670,0
20240829,172100,453759570,5670,5670,5670,5670,0
20240829,172000,453759570,5670,5670,5670,5670,0
20240829,171900,453759570,5670,5670,5670,5670,0
20240829,171800,453759570,5670,5670,5670,5670,0
20240829,171700,453759570,5670,5670,5670,5670,0
20240829,171600,453759570,5670,5670,5670,5670,0
20240829,171500,453759570,5670,5670,5670,5670,0
20240829,171400,453759570,5670,5670,5670,5670,0
20240829,171300,453759570,5670,5670,5670,5670,0
20240829,171200,453759570,5670,5670,5670,5670,0
20240829,171100,453759570,5670,5670,5670,5670,0
20240829,171000,453759570,5670,5670,5670,5670,0
20240829,170900,453759570,5670,5670,5670,5670,0
20240829,170800,453759570,5670,5670,5670,5670,0
20240829,170700,453759570,5670,5670,5670,5670,0
20240829,170600,453759570,5670,5670,5670,5670,630
20240829,170500,453759570,5670,5670,5670,5670,0
20240829,170400,453759570,5670,5670,5670,5670,0
20240829,170300,453759570,5670,5670,5670,5670,0
20240829,170200,453759570,5670,5670,5670,5670,0
20240829,170100,453759570,5670,5670,5670,5670,0
20240829,170000,453759570,5670,5670,5670,5670,0
20240829,165900,453759570,5670,5670,5670,5670,0
20240829,165800,453759570,5670,5670,5670,5670,0
20240829,165700,453759570,5670,5670,5670,5670,0
20240829,165600,453759570,5670,5670,5670,5670,0
20240829,165500,453759570,5670,5670,5670,5670,0
20240829,165400,453759570,5670,5670,5670,5670,0
20240829,165300,453759570,5670,5670,5670,5670,0
20240829,165200,453759570,5670,5670,5670,5670,0
20240829,165100,453759570,5670,5670,5670,5670,0
20240829,165000,453759570,5670,5670,5670,5670,0
20240829,164900,453759570,5670,5670,5670,5670,0
20240829,164800,453759570,5670,5670,5670,5670,0
20240829,164700,453759570,5670,5670,5670,5670,0
20240829,164600,453759570,5670,5670,5670,5670,0
20240829,164500,453759570,5670,5670,5670,5670,0
20240829,164400,453759570,5670,5670,5670,5670,0
20240829,164300,453759570,5670,5670,5670,5670,0
20240829,164200,453759570,5670,5670,5670,5670,0
20240829,164100,453759570,5670,5670,5670,5670,0
20240829,164000,453759570,5670,5670,5670,5670,0
20240829,163900,453759570,5670,5670,5670,5670,0
20240829,163800,453759570,5670,5670,5670,5670,0
20240829,163700,453759570,5670,5670,5670,5670,0
20240829,163600,453759570,5670,5670,5670,5670,630
20240829,163500,453759570,5670,5670,5670,5670,0
20240829,163400,453759570,5670,5670,5670,5670,0
20240829,163300,453759570,5670,5670,5670,5670,0
20240829,163200,453759570,5670,5670,5670,5670,0
20240829,163100,453759570,5670,5670,5670,5670,0
20240829,163000,453759570,5670,5670,5670,5670,0
20240829,162900,453759570,5670,5670,5670,5670,0
20240829,162800,453759570,5670,5670,5670,5670,0
20240829,162700,453759570,5670,5670,5670,5670,0
20240829,162600,453759570,5670,5670,5670,5670,0
20240829,162500,453759570,5670,5670,5670,5670,0
20240829,162400,453759570,5670,5670,5670,5670,0
20240829,162300,453759570,5670,5670,5670,5670,0
20240829,162200,453759570,5670,5670,5670,5670,0
20240829,162100,453759570,5670,5670,5670,5670,0
20240829,162000,453759570,5670,5670,5670,5670,0
20240829,161900,453759570,5670,5670,5670,5670,0
20240829,161800,453759570,5670,5670,5670,5670,0
20240829,161700,453759570,5670,5670,5670,5670,0
20240829,161600,453759570,5670,5670,5670,5670,0
20240829,161500,453759570,5670,5670,5670,5670,0
20240829,161400,453759570,5670,5670,5670,5670,0
20240829,161300,453759570,5670,5670,5670,5670,0
20240829,161200,453759570,5670,5670,5670,5670,0
20240829,161100,453759570,5670,5670,5670,5670,0
20240829,161000,453759570,5670,5670,5670,5670,0
20240829,160900,453759570,5670,5670,5670,5670,0
20240829,160800,453759570,5670,5670,5670,5670,0
20240829,160700,453759570,5670,5670,5670,5670,0
20240829,160600,453759570,5670,5670,5670,5670,630
20240829,160500,453759570,5670,5670,5670,5670,0
20240829,160400,453759570,5670,5670,5670,5670,0
20240829,160300,453759570,5670,5670,5670,5670,0
20240829,160200,453759570,5670,5670,5670,5670,0
20240829,160100,453759570,5670,5670,5670,5670,0
20240829,160000,453759570,5670,5670,5670,5670,0
20240829,155900,453759570,5670,5670,5670,5670,0
20240829,155800,453759570,5670,5670,5670,5670,0
20240829,155700,453759570,5670,5670,5670,5670,0
20240829,155600,453759570,5670,5670,5670,5670,0
20240829,155500,453759570,5670,5670,5670,5670,0
20240829,155400,453759570,5670,5670,5670,5670,0
20240829,155300,453759570,5670,5670,5670,5670,0
20240829,155200,453759570,5670,5670,5670,5670,0
20240829,155100,453759570,5670,5670,5670,5670,0
20240829,155000,453759570,5670,5670,5670,5670,0
20240829,154900,453759570,5670,5670,5670,5670,0
20240829,154800,453759570,5670,5670,5670,5670,0
20240829,154700,453759570,5670,5670,5670,5670,0
20240829,154600,453759570,5670,5670,5670,5670,0
20240829,154500,453759570,5670,5670,5670,5670,0
20240829,154400,453759570,5670,5670,5670,5670,0
20240829,154300,453759570,5670,5670,5670,5670,0
20240829,154200,453759570,5670,5670,5670,5670,0
20240829,154100,453759570,5670,5670,5670,5670,0
20240829,154000,453759570,5670,5670,5670,5670,0
20240829,153900,453759570,5670,5670,5670,5670,0
20240829,153800,453759570,5670,5670,5670,5670,0
20240829,153700,453759570,5670,5670,5670,5670,0
20240829,153600,453759570,5670,5670,5670,5670,630
20240829,153500,453759570,5670,5670,5670,5670,0
20240829,153400,453759570,5670,5670,5670,5670,0
20240829,153300,453759570,5670,5670,5670,5670,0
20240829,153200,453759570,5670,5670,5670,5670,0
20240829,153100,453759570,5670,5670,5670,5670,0
20240829,153000,453759570,5670,5670,5670,5670,630
20240829,152900,450187470,5670,5670,5670,5670,0
20240829,152800,450187470,5670,5670,5670,5670,0
20240829,152700,450187470,5670,5670,5670,5670,0
20240829,152600,450187470,5670,5670,5670,5670,0
20240829,152500,450187470,5670,5670,5670,5670,0
20240829,152400,450187470,5670,5670,5670,5670,0
20240829,152300,450187470,5670,5670,5670,5670,0
20240829,152200,450187470,5670,5670,5670,5670,0
20240829,152100,450187470,5670,5670,5670,5670,0
20240829,152000,450187470,5670,5670,5670,5670,0
20240829,151900,450187470,5670,5680,5680,5670,79
20240829,151800,449739370,5680,5680,5680,5680,1
20240829,151700,449733690,5670,5670,5670,5670,0
20240829,151600,449733690,5670,5680,5680,5670,162
20240829,151500,448814390,5680,5680,5680,5680,169
20240829,151400,447854470,5680,5690,5690,5680,415
20240829,151300,445493810,5690,5690,5690,5690,5
20240829,151200,445465360,5690,5690,5690,5690,0
20240829,151100,445465360,5690,5690,5690,5690,1
20240829,151000,445459670,5680,5680,5680,5680,74
20240829,150900,445039350,5680,5680,5680,5680,18
20240829,150800,444937110,5680,5670,5680,5670,11
20240829,150700,444874690,5680,5680,5680,5680,0
20240829,150600,444874690,5680,5680,5680,5680,52
20240829,150500,444579330,5680,5680,5680,5680,32
20240829,150400,444397570,5680,5680,5680,5680,2
20240829,150300,444386210,5680,5660,5680,5660,384
20240829,150200,442212090,5660,5670,5670,5660,50
20240829,150100,441928780,5680,5680,5680,5680,1
20240829,150000,441923100,5680,5680,5680,5680,50
20240829,145900,441639100,5680,5680,5680,5680,50
20240829,145800,441355100,5670,5670,5670,5670,100
20240829,145700,440788100,5680,5680,5680,5680,20
20240829,145600,440674500,5660,5670,5670,5660,207
20240829,145500,439500830,5680,5680,5680,5680,1
20240829,145400,439495150,5680,5680,5680,5680,0
20240829,145300,439495150,5680,5680,5680,5680,121
20240829,145200,438807870,5680,5680,5680,5680,265
20240829,145100,437302670,5680,5680,5680,5680,119
20240829,145000,436626750,5680,5680,5680,5680,0
20240829,144900,436626750,5680,5680,5680,5680,300
20240829,144800,434922750,5660,5680,5680,5660,537
20240829,144700,431877310,5670,5670,5670,5670,105
20240829,144600,431281960,5670,5670,5670,5670,2
20240829,144500,431270620,5660,5660,5660,5660,89
20240829,144400,430766880,5650,5670,5670,5650,10
20240829,144300,430710320,5670,5670,5670,5670,1
20240829,144200,430704650,5680,5680,5680,5680,395
20240829,144100,428461050,5680,5680,5680,5680,761
20240829,144000,424138570,5680,5660,5680,5660,108
20240829,143900,423525930,5680,5680,5680,5680,2
20240829,143800,423514570,5680,5680,5680,5680,1
20240829,143700,423508890,5680,5670,5680,5670,58
20240829,143600,423179960,5680,5680,5680,5680,0
20240829,143500,423179960,5680,5680,5680,5680,215
20240829,143400,421958760,5680,5670,5680,5670,4
20240829,143300,421936060,5660,5660,5660,5660,0
20240829,143200,421936060,5660,5660,5660,5660,0
20240829,143100,421936060,5660,5660,5660,5660,308
20240829,143000,420192780,5660,5660,5660,5660,0
20240829,142900,420192780,5660,5660,5660,5660,0
20240829,142800,420192780,5660,5660,5660,5660,15
20240829,142700,420107880,5680,5680,5680,5680,5
20240829,142600,420079480,5660,5660,5660,5660,5
20240829,142500,420051180,5670,5670,5670,5670,241
20240829,142400,418684710,5660,5660,5660,5660,0
20240829,142300,418684710,5660,5660,5660,5660,0
20240829,142200,418684710,5660,5670,5670,5660,52
20240829,142100,418390370,5670,5670,5670,5670,1
20240829,142000,418384700,5650,5670,5670,5650,130
20240829,141900,417650080,5650,5650,5650,5650,835
20240829,141800,412932330,5650,5650,5650,5650,799
20240829,141700,408417980,5650,5670,5670,5650,66
20240829,141600,408044510,5660,5660,5660,5660,3
20240829,141500,408027530,5650,5660,5660,5650,339
20240829,141400,406110020,5670,5670,5670,5670,0
20240829,141300,406110020,5670,5670,5670,5670,11
20240829,141200,406047650,5670,5670,5670,5670,0
20240829,141100,406047650,5670,5670,5670,5670,0
20240829,141000,406047650,5670,5670,5670,5670,2
20240829,140900,406036310,5670,5650,5670,5650,3
20240829,140800,406019320,5650,5650,5650,5650,0
20240829,140700,406019320,5650,5650,5650,5650,3
20240829,140600,406002370,5650,5650,5650,5650,95
20240829,140500,405465620,5650,5670,5670,5650,388
20240829,140400,403265910,5670,5670,5670,5670,0
20240829,140300,403265910,5670,5670,5670,5670,200
20240829,140200,402131910,5670,5680,5680,5670,730
20240829,140100,397992780,5680,5680,5680,5680,0
20240829,140000,397992780,5680,5680,5680,5680,5
20240829,135900,397964380,5670,5670,5670,5670,0
20240829,135800,397964380,5670,5670,5670,5670,5
20240829,135700,397936030,5660,5670,5670,5650,3319
20240829,135600,379156250,5670,5670,5670,5670,0
20240829,135500,379156250,5670,5670,5670,5670,0
20240829,135400,379156250,5670,5670,5670,5670,301
20240829,135300,377449580,5680,5680,5680,5680,222
20240829,135200,376188620,5670,5670,5670,5670,0
20240829,135100,376188620,5670,5650,5670,5650,269
20240829,135000,374663410,5660,5660,5660,5660,211
20240829,134900,373469150,5650,5660,5660,5650,5457
20240829,134800,342615530,5670,5680,5680,5670,1010
20240829,134700,336887850,5690,5690,5690,5690,20
20240829,134600,336774050,5680,5680,5680,5680,0
20240829,134500,336774050,5680,5680,5680,5680,0
20240829,134400,336774050,5680,5680,5680,5680,10
20240829,134300,336717250,5670,5680,5680,5670,53
20240829,134200,336416720,5680,5680,5680,5680,0
20240829,134100,336416720,5680,5680,5680,5680,0
20240829,134000,336416720,5680,5680,5680,5680,100
20240829,133900,335848720,5680,5680,5680,5680,0
20240829,133800,335848720,5680,5680,5680,5680,0
20240829,133700,335848720,5680,5680,5680,5680,0
20240829,133600,335848720,5680,5680,5680,5680,0
20240829,133500,335848720,5680,5690,5690,5680,401
20240829,133400,333570950,5690,5690,5690,5690,0
20240829,133300,333570950,5690,5690,5690,5690,23
20240829,133200,333440080,5700,5700,5700,5700,0
20240829,133100,333440080,5700,5700,5700,5700,1
20240829,133000,333434380,5700,5700,5700,5700,30
20240829,132900,333263380,5680,5680,5680,5680,0
20240829,132800,333263380,5680,5680,5680,5680,0
20240829,132700,333263380,5680,5680,5680,5670,607
20240829,132600,329818950,5700,5690,5700,5690,1143
20240829,132500,323315250,5690,5690,5690,5690,0
20240829,132400,323315250,5690,5690,5690,5690,0
20240829,132300,323315250,5690,5690,5690,5690,0
20240829,132200,323315250,5690,5690,5690,5690,9
20240829,132100,323264040,5690,5690,5690,5690,0
20240829,132000,323264040,5690,5690,5690,5690,0
20240829,131900,323264040,5690,5690,5690,5690,400
20240829,131800,320988040,5690,5690,5690,5690,0
20240829,131700,320988040,5690,5690,5690,5690,0
20240829,131600,320988040,5690,5690,5690,5690,5
20240829,131500,320959590,5690,5690,5690,5690,0
20240829,131400,320959590,5690,5690,5690,5690,0
20240829,131300,320959590,5690,5690,5690,5690,0
20240829,131200,320959590,5690,5690,5690,5690,401
20240829,131100,318677900,5690,5680,5690,5680,8
20240829,131000,318632400,5690,5690,5690,5690,6
20240829,130900,318598260,5670,5670,5670,5670,0
20240829,130800,318598260,5670,5680,5680,5670,288
20240829,130700,316962520,5700,5690,5700,5690,42
20240829,130600,316723530,5700,5690,5700,5690,26
20240829,130500,316575560,5690,5690,5690,5690,8
20240829,130400,316530040,5680,5680,5680,5680,199
20240829,130300,315399720,5680,5680,5680,5680,0
20240829,130200,315399720,5680,5680,5680,5680,25
20240829,130100,315257720,5680,5680,5680,5680,0
20240829,130000,315257720,5680,5680,5680,5680,300
20240829,125900,313553720,5680,5680,5680,5680,0
20240829,125800,313553720,5680,5680,5680,5680,0
20240829,125700,313553720,5680,5680,5680,5680,25
20240829,125600,313411720,5680,5680,5680,5680,2
20240829,125500,313400360,5680,5680,5680,5680,0
20240829,125400,313400360,5680,5680,5680,5680,0
20240829,125300,313400360,5680,5690,5690,5680,425
20240829,125200,310985560,5700,5700,5700,5700,1
20240829,125100,310979860,5690,5690,5690,5690,23
20240829,125000,310848990,5700,5700,5700,5700,2
20240829,124900,310837590,5700,5690,5700,5690,4
20240829,124800,310814820,5680,5680,5680,5680,25
20240829,124700,310672820,5690,5670,5690,5670,10
20240829,124600,310616040,5690,5680,5690,5670,1580
20240829,124500,301657310,5680,5680,5680,5680,0
20240829,124400,301657310,5680,5680,5680,5680,0
20240829,124300,301657310,5680,5690,5700,5680,402
20240829,124200,299373900,5680,5680,5680,5680,0
20240829,124100,299373900,5680,5680,5680,5680,0
20240829,124000,299373900,5680,5690,5690,5680,500
20240829,123900,296532830,5690,5700,5700,5690,573
20240829,123800,293271230,5700,5700,5700,5700,0
20240829,123700,293271230,5700,5710,5710,5700,522
20240829,123600,290290830,5710,5710,5710,5710,2
20240829,123500,290279410,5720,5720,5720,5720,1
20240829,123400,290273690,5700,5700,5700,5700,25
20240829,123300,290131190,5710,5710,5710,5710,118
20240829,123200,289457410,5710,5710,5710,5710,0
20240829,123100,289457410,5710,5710,5710,5710,0
20240829,123000,289457410,5710,5710,5710,5710,0
20240829,122900,289457410,5710,5710,5710,5710,176
20240829,122800,288452450,5710,5710,5710,5710,13
20240829,122700,288378220,5700,5700,5700,5700,212
20240829,122600,287169820,5710,5710,5710,5710,0
20240829,122500,287169820,5710,5710,5710,5710,0
20240829,122400,287169820,5710,5710,5710,5710,25
20240829,122300,287027070,5730,5730,5730,5730,0
20240829,122200,287027070,5730,5720,5730,5720,29
20240829,122100,286861080,5710,5710,5710,5710,0
20240829,122000,286861080,5710,5720,5720,5710,126
20240829,121900,286141610,5720,5720,5720,5720,100
20240829,121800,285569610,5720,5720,5720,5720,100
20240829,121700,284997610,5720,5710,5720,5710,40
20240829,121600,284768860,5700,5700,5700,5700,0
20240829,121500,284768860,5700,5700,5700,5700,25
20240829,121400,284626360,5710,5710,5710,5710,3
20240829,121300,284609230,5710,5710,5710,5710,16
20240829,121200,284517870,5710,5710,5710,5710,0
20240829,121100,284517870,5710,5710,5710,5710,0
20240829,121000,284517870,5710,5710,5710,5710,1
20240829,120900,284512160,5710,5710,5710,5710,0
20240829,120800,284512160,5710,5710,5710,5710,11
20240829,120700,284449350,5710,5710,5710,5710,11
20240829,120600,284386540,5710,5700,5710,5700,38
20240829,120500,284169810,5710,5710,5710,5710,0
20240829,120400,284169810,5710,5710,5710,5710,5
20240829,120300,284141260,5700,5700,5700,5700,0
20240829,120200,284141260,5700,5700,5700,5700,0
20240829,120100,284141260,5700,5700,5700,5700,48
20240829,120000,283867660,5690,5690,5690,5690,0
20240829,115900,283867660,5690,5690,5690,5690,0
20240829,115800,283867660,5690,5690,5690,5690,0
20240829,115700,283867660,5690,5690,5690,5690,0
20240829,115600,283867660,5690,5690,5690,5690,25
20240829,115500,283725410,5690,5700,5700,5690,185
20240829,115400,282672720,5700,5700,5700,5700,1
20240829,115300,282667020,5700,5700,5700,5700,0
20240829,115200,282667020,5700,5700,5700,5700,280
20240829,115100,281071020,5690,5690,5690,5690,35
20240829,115000,280871870,5680,5680,5680,5680,0
20240829,114900,280871870,5680,5700,5700,5680,550
20240829,114800,277747440,5700,5700,5700,5690,39
20240829,114700,277525350,5690,5690,5690,5690,121
20240829,114600,276836860,5690,5690,5690,5690,0
20240829,114500,276836860,5690,5700,5700,5690,6
20240829,114400,276802670,5700,5700,5700,5700,0
20240829,114300,276802670,5700,5700,5700,5700,25
20240829,114200,276660170,5700,5700,5700,5700,48
20240829,114100,276386570,5710,5710,5710,5710,0
20240829,114000,276386570,5710,5710,5710,5710,0
20240829,113900,276386570,5710,5700,5710,5700,123
20240829,113800,275684850,5690,5690,5690,5690,0
20240829,113700,275684850,5690,5690,5690,5690,85
20240829,113600,275201200,5690,5690,5690,5690,9
20240829,113500,275149990,5700,5700,5700,5700,1
20240829,113400,275144290,5690,5690,5690,5690,0
20240829,113300,275144290,5690,5690,5690,5690,25
20240829,113200,275002040,5680,5680,5680,5680,0
20240829,113100,275002040,5680,5680,5680,5680,324
20240829,113000,273161720,5680,5680,5680,5680,1
20240829,112900,273156040,5680,5710,5710,5680,914
20240829,112800,267950680,5700,5700,5700,5700,60
20240829,112700,267608680,5700,5700,5700,5700,212
20240829,112600,266400280,5700,5700,5700,5700,0
20240829,112500,266400280,5700,5680,5700,5680,748
20240829,112400,262143740,5680,5710,5710,5660,2709
20240829,112300,246749280,5700,5700,5700,5700,25
20240829,112200,246606780,5700,5700,5700,5700,0
20240829,112100,246606780,5700,5700,5700,5700,0
20240829,112000,246606780,5700,5710,5710,5700,66
20240829,111900,246230220,5710,5700,5710,5700,35
20240829,111800,246030620,5710,5710,5710,5710,0
20240829,111700,246030620,5710,5710,5710,5710,59
20240829,111600,245693730,5710,5710,5710,5710,0
20240829,111500,245693730,5710,5700,5710,5700,6
20240829,111400,245659500,5700,5700,5700,5700,26
20240829,111300,245511300,5710,5710,5710,5710,150
20240829,111200,244654800,5710,5710,5710,5710,7
20240829,111100,244614830,5710,5710,5710,5710,30
20240829,111000,244443530,5710,5710,5710,5710,2
20240829,110900,244432110,5700,5720,5720,5700,4134
20240829,110800,220834810,5720,5720,5720,5720,6
20240829,110700,220800490,5720,5720,5720,5720,4
20240829,110600,220777610,5720,5720,5720,5720,2
20240829,110500,220766170,5720,5720,5720,5720,16
20240829,110400,220674650,5720,5720,5720,5720,10
20240829,110300,220617450,5730,5730,5730,5730,0
20240829,110200,220617450,5730,5730,5730,5730,50
20240829,110100,220330950,5730,5730,5730,5720,28
20240829,110000,220170530,5720,5720,5720,5720,26
20240829,105900,220021810,5730,5730,5730,5730,0
20240829,105800,220021810,5730,5730,5730,5730,0
20240829,105700,220021810,5730,5730,5730,5730,0
20240829,105600,220021810,5730,5730,5730,5730,2
20240829,105500,220010350,5720,5720,5720,5720,62
20240829,105400,219655710,5720,5720,5720,5720,0
20240829,105300,219655710,5720,5720,5720,5720,0
20240829,105200,219655710,5720,5720,5720,5720,0
20240829,105100,219655710,5720,5710,5720,5710,2
20240829,105000,219644280,5700,5710,5710,5700,94
20240829,104900,219107800,5710,5710,5710,5710,59
20240829,104800,218770910,5710,5710,5710,5710,20
20240829,104700,218656710,5710,5710,5710,5710,751
20240829,104600,214368500,5720,5720,5720,5720,19
20240829,104500,214259820,5720,5720,5720,5720,0
20240829,104400,214259820,5720,5730,5730,5720,41
20240829,104300,214025240,5730,5730,5730,5730,200
20240829,104200,212879240,5720,5720,5720,5720,39
20240829,104100,212656160,5720,5720,5720,5720,1
20240829,104000,212650440,5720,5720,5720,5720,188
20240829,103900,211575080,5730,5730,5730,5730,0
20240829,103800,211575080,5730,5730,5730,5730,0
20240829,103700,211575080,5730,5720,5730,5720,54
20240829,103600,211266130,5720,5720,5720,5720,26
20240829,103500,211117410,5730,5730,5730,5730,0
20240829,103400,211117410,5730,5720,5730,5720,478
20240829,103300,208379320,5720,5720,5720,5720,10
20240829,103200,208322120,5720,5720,5720,5720,242
20240829,103100,206937880,5720,5730,5730,5720,130
20240829,103000,206193240,5730,5730,5730,5730,289
20240829,102900,204537270,5730,5730,5730,5730,0
20240829,102800,204537270,5730,5730,5730,5730,85
20240829,102700,204050220,5720,5730,5730,5720,27
20240829,102600,203895770,5730,5730,5730,5730,0
20240829,102500,203895770,5730,5730,5730,5730,0
20240829,102400,203895770,5730,5730,5730,5730,85
20240829,102300,203408720,5720,5730,5730,5720,401
20240829,102200,201111000,5730,5730,5730,5720,1082
20240829,102100,194911400,5720,5720,5730,5720,28
20240829,102000,194751110,5720,5730,5730,5720,45
20240829,101900,194493450,5720,5720,5720,5720,0
20240829,101800,194493450,5720,5730,5730,5720,9
20240829,101700,194441890,5730,5720,5730,5720,19
20240829,101600,194333030,5730,5740,5740,5730,835
20240829,101500,189548470,5740,5750,5750,5740,78
20240829,101400,189100740,5740,5740,5740,5740,0
20240829,101300,189100740,5740,5740,5740,5740,122
20240829,101200,188400460,5740,5740,5740,5740,0
20240829,101100,188400460,5740,5740,5740,5740,846
20240829,101000,183544420,5730,5750,5750,5700,13776
20240829,100900,104832400,5750,5750,5750,5750,500
20240829,100800,101957400,5750,5750,5750,5750,50
20240829,100700,101669900,5760,5760,5760,5760,0
20240829,100600,101669900,5760,5760,5760,5760,1
20240829,100500,101664140,5760,5770,5770,5760,237
20240829,100400,100298020,5770,5770,5770,5770,1
20240829,100300,100292250,5760,5770,5770,5760,27
20240829,100200,100136720,5760,5760,5760,5760,968
20240829,100100,94561040,5750,5750,5750,5750,0
20240829,100000,94561040,5750,5750,5750,5750,0
20240829,095900,94561040,5750,5750,5750,5750,0
20240829,095800,94561040,5750,5750,5750,5750,76
20240829,095700,94124040,5750,5750,5750,5750,0
20240829,095600,94124040,5750,5750,5750,5750,30
20240829,095500,93951540,5760,5760,5760,5760,0
20240829,095400,93951540,5760,5750,5760,5750,28
20240829,095300,93790530,5750,5750,5750,5750,0
20240829,095200,93790530,5750,5750,5750,5750,0
20240829,095100,93790530,5750,5750,5750,5740,69
20240829,095000,93394280,5750,5750,5750,5750,188
20240829,094900,92313280,5750,5750,5750,5750,26
20240829,094800,92163780,5760,5760,5760,5760,0
20240829,094700,92163780,5760,5760,5760,5760,1
20240829,094600,92158020,5760,5760,5760,5760,2
20240829,094500,92146500,5760,5760,5760,5760,5
20240829,094400,92117700,5760,5760,5760,5750,29
20240829,094300,91950920,5760,5760,5760,5760,9
20240829,094200,91899080,5760,5760,5760,5760,14
20240829,094100,91818440,5760,5760,5760,5760,5
20240829,094000,91789640,5750,5750,5750,5750,467
20240829,093900,89104390,5760,5760,5760,5760,0
20240829,093800,89104390,5760,5760,5760,5760,101
20240829,093700,88522630,5760,5760,5760,5760,20
20240829,093600,88407430,5750,5750,5750,5750,8
20240829,093500,88361430,5740,5750,5750,5740,37
20240829,093400,88148860,5750,5760,5760,5750,2
20240829,093300,88137350,5760,5760,5760,5760,1
20240829,093200,88131590,5760,5750,5760,5750,26
20240829,093100,87982020,5770,5750,5770,5750,295
20240829,093000,86285750,5750,5750,5750,5750,452
20240829,092900,83686750,5740,5750,5750,5740,15
20240829,092800,83600550,5750,5750,5750,5750,0
20240829,092700,83600550,5750,5750,5750,5750,0
20240829,092600,83600550,5750,5740,5750,5740,49
20240829,092500,83319090,5750,5750,5750,5750,1
20240829,092400,83313340,5750,5750,5750,5750,3
20240829,092300,83296090,5750,5750,5750,5740,283
20240829,092200,81671610,5740,5750,5750,5740,613
20240829,092100,78152740,5750,5750,5750,5740,334
20240829,092000,76232500,5750,5740,5750,5740,30
20240829,091900,76060150,5750,5760,5770,5750,2042
20240829,091800,64303890,5760,5770,5770,5760,158
20240829,091700,63392260,5770,5770,5770,5770,89
20240829,091600,62878730,5770,5770,5770,5770,102
20240829,091500,62290190,5770,5780,5780,5770,89
20240829,091400,61776650,5770,5780,5790,5760,850
20240829,091300,56874680,5780,5780,5780,5780,365
20240829,091200,54764980,5760,5760,5760,5760,71
20240829,091100,54356020,5760,5760,5760,5760,936
20240829,091000,48964660,5760,5810,5810,5760,1486
20240829,090900,40400080,5800,5800,5810,5780,1325
20240829,090800,32739470,5810,5810,5820,5780,1267
20240829,090700,25404680,5810,5790,5850,5780,2314
20240829,090600,11970300,5790,5790,5790,5790,17
20240829,090500,11871870,5780,5780,5780,5780,14
20240829,090400,11790950,5780,5770,5780,5730,382
20240829,090300,9600440,5740,5740,5740,5740,0
20240829,090200,9600440,5740,5740,5740,5740,65
20240829,090100,9227340,5720,5730,5740,5720,54
20240829,090000,8918170,5740,5780,5860,5730,1542