KissMeData/237820/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,204600,212604560,5360,5360,5360,5360,3000
20240829,204500,212604560,5360,5360,5360,5360,0
20240829,204400,212604560,5360,5360,5360,5360,0
20240829,204300,212604560,5360,5360,5360,5360,0
20240829,204200,212604560,5360,5360,5360,5360,0
20240829,204100,212604560,5360,5360,5360,5360,0
20240829,204000,212604560,5360,5360,5360,5360,0
20240829,203900,212604560,5360,5360,5360,5360,0
20240829,203800,212604560,5360,5360,5360,5360,0
20240829,203700,212604560,5360,5360,5360,5360,0
20240829,203600,212604560,5360,5360,5360,5360,0
20240829,203500,212604560,5360,5360,5360,5360,0
20240829,203400,212604560,5360,5360,5360,5360,0
20240829,203300,212604560,5360,5360,5360,5360,0
20240829,203200,212604560,5360,5360,5360,5360,0
20240829,203100,212604560,5360,5360,5360,5360,0
20240829,203000,212604560,5360,5360,5360,5360,0
20240829,202900,212604560,5360,5360,5360,5360,0
20240829,202800,212604560,5360,5360,5360,5360,0
20240829,202700,212604560,5360,5360,5360,5360,0
20240829,202600,212604560,5360,5360,5360,5360,0
20240829,202500,212604560,5360,5360,5360,5360,0
20240829,202400,212604560,5360,5360,5360,5360,0
20240829,202300,212604560,5360,5360,5360,5360,0
20240829,202200,212604560,5360,5360,5360,5360,0
20240829,202100,212604560,5360,5360,5360,5360,0
20240829,202000,212604560,5360,5360,5360,5360,0
20240829,201900,212604560,5360,5360,5360,5360,0
20240829,201800,212604560,5360,5360,5360,5360,0
20240829,201700,212604560,5360,5360,5360,5360,0
20240829,201600,212604560,5360,5360,5360,5360,3000
20240829,201500,212604560,5360,5360,5360,5360,0
20240829,201400,212604560,5360,5360,5360,5360,0
20240829,201300,212604560,5360,5360,5360,5360,0
20240829,201200,212604560,5360,5360,5360,5360,0
20240829,201100,212604560,5360,5360,5360,5360,0
20240829,201000,212604560,5360,5360,5360,5360,0
20240829,200900,212604560,5360,5360,5360,5360,0
20240829,200800,212604560,5360,5360,5360,5360,0
20240829,200700,212604560,5360,5360,5360,5360,0
20240829,200600,212604560,5360,5360,5360,5360,0
20240829,200500,212604560,5360,5360,5360,5360,0
20240829,200400,212604560,5360,5360,5360,5360,0
20240829,200300,212604560,5360,5360,5360,5360,0
20240829,200200,212604560,5360,5360,5360,5360,0
20240829,200100,212604560,5360,5360,5360,5360,0
20240829,200000,212604560,5360,5360,5360,5360,0
20240829,195900,212604560,5360,5360,5360,5360,0
20240829,195800,212604560,5360,5360,5360,5360,0
20240829,195700,212604560,5360,5360,5360,5360,0
20240829,195600,212604560,5360,5360,5360,5360,0
20240829,195500,212604560,5360,5360,5360,5360,0
20240829,195400,212604560,5360,5360,5360,5360,0
20240829,195300,212604560,5360,5360,5360,5360,0
20240829,195200,212604560,5360,5360,5360,5360,0
20240829,195100,212604560,5360,5360,5360,5360,0
20240829,195000,212604560,5360,5360,5360,5360,0
20240829,194900,212604560,5360,5360,5360,5360,0
20240829,194800,212604560,5360,5360,5360,5360,0
20240829,194700,212604560,5360,5360,5360,5360,0
20240829,194600,212604560,5360,5360,5360,5360,3000
20240829,194500,212604560,5360,5360,5360,5360,0
20240829,194400,212604560,5360,5360,5360,5360,0
20240829,194300,212604560,5360,5360,5360,5360,0
20240829,194200,212604560,5360,5360,5360,5360,0
20240829,194100,212604560,5360,5360,5360,5360,0
20240829,194000,212604560,5360,5360,5360,5360,0
20240829,193900,212604560,5360,5360,5360,5360,0
20240829,193800,212604560,5360,5360,5360,5360,0
20240829,193700,212604560,5360,5360,5360,5360,0
20240829,193600,212604560,5360,5360,5360,5360,0
20240829,193500,212604560,5360,5360,5360,5360,0
20240829,193400,212604560,5360,5360,5360,5360,0
20240829,193300,212604560,5360,5360,5360,5360,0
20240829,193200,212604560,5360,5360,5360,5360,0
20240829,193100,212604560,5360,5360,5360,5360,0
20240829,193000,212604560,5360,5360,5360,5360,0
20240829,192900,212604560,5360,5360,5360,5360,0
20240829,192800,212604560,5360,5360,5360,5360,0
20240829,192700,212604560,5360,5360,5360,5360,0
20240829,192600,212604560,5360,5360,5360,5360,0
20240829,192500,212604560,5360,5360,5360,5360,0
20240829,192400,212604560,5360,5360,5360,5360,0
20240829,192300,212604560,5360,5360,5360,5360,0
20240829,192200,212604560,5360,5360,5360,5360,0
20240829,192100,212604560,5360,5360,5360,5360,0
20240829,192000,212604560,5360,5360,5360,5360,0
20240829,191900,212604560,5360,5360,5360,5360,0
20240829,191800,212604560,5360,5360,5360,5360,0
20240829,191700,212604560,5360,5360,5360,5360,0
20240829,191600,212604560,5360,5360,5360,5360,3000
20240829,191500,212604560,5360,5360,5360,5360,0
20240829,191400,212604560,5360,5360,5360,5360,0
20240829,191300,212604560,5360,5360,5360,5360,0
20240829,191200,212604560,5360,5360,5360,5360,0
20240829,191100,212604560,5360,5360,5360,5360,0
20240829,191000,212604560,5360,5360,5360,5360,0
20240829,190900,212604560,5360,5360,5360,5360,0
20240829,190800,212604560,5360,5360,5360,5360,0
20240829,190700,212604560,5360,5360,5360,5360,0
20240829,190600,212604560,5360,5360,5360,5360,0
20240829,190500,212604560,5360,5360,5360,5360,0
20240829,190400,212604560,5360,5360,5360,5360,0
20240829,190300,212604560,5360,5360,5360,5360,0
20240829,190200,212604560,5360,5360,5360,5360,0
20240829,190100,212604560,5360,5360,5360,5360,0
20240829,190000,212604560,5360,5360,5360,5360,0
20240829,185900,212604560,5360,5360,5360,5360,0
20240829,185800,212604560,5360,5360,5360,5360,0
20240829,185700,212604560,5360,5360,5360,5360,0
20240829,185600,212604560,5360,5360,5360,5360,0
20240829,185500,212604560,5360,5360,5360,5360,0
20240829,185400,212604560,5360,5360,5360,5360,0
20240829,185300,212604560,5360,5360,5360,5360,0
20240829,185200,212604560,5360,5360,5360,5360,0
20240829,185100,212604560,5360,5360,5360,5360,0
20240829,185000,212604560,5360,5360,5360,5360,0
20240829,184900,212604560,5360,5360,5360,5360,0
20240829,184800,212604560,5360,5360,5360,5360,0
20240829,184700,212604560,5360,5360,5360,5360,0
20240829,184600,212604560,5360,5360,5360,5360,3000
20240829,184500,212604560,5360,5360,5360,5360,0
20240829,184400,212604560,5360,5360,5360,5360,0
20240829,184300,212604560,5360,5360,5360,5360,0
20240829,184200,212604560,5360,5360,5360,5360,0
20240829,184100,212604560,5360,5360,5360,5360,0
20240829,184000,212604560,5360,5360,5360,5360,0
20240829,183900,212604560,5360,5360,5360,5360,0
20240829,183800,212604560,5360,5360,5360,5360,0
20240829,183700,212604560,5360,5360,5360,5360,0
20240829,183600,212604560,5360,5360,5360,5360,0
20240829,183500,212604560,5360,5360,5360,5360,0
20240829,183400,212604560,5360,5360,5360,5360,0
20240829,183300,212604560,5360,5360,5360,5360,0
20240829,183200,212604560,5360,5360,5360,5360,0
20240829,183100,212604560,5360,5360,5360,5360,0
20240829,183000,212604560,5360,5360,5360,5360,0
20240829,182900,212604560,5360,5360,5360,5360,0
20240829,182800,212604560,5360,5360,5360,5360,0
20240829,182700,212604560,5360,5360,5360,5360,0
20240829,182600,212604560,5360,5360,5360,5360,0
20240829,182500,212604560,5360,5360,5360,5360,0
20240829,182400,212604560,5360,5360,5360,5360,0
20240829,182300,212604560,5360,5360,5360,5360,0
20240829,182200,212604560,5360,5360,5360,5360,0
20240829,182100,212604560,5360,5360,5360,5360,0
20240829,182000,212604560,5360,5360,5360,5360,0
20240829,181900,212604560,5360,5360,5360,5360,0
20240829,181800,212604560,5360,5360,5360,5360,0
20240829,181700,212604560,5360,5360,5360,5360,0
20240829,181600,212604560,5360,5360,5360,5360,3000
20240829,181500,212604560,5360,5360,5360,5360,0
20240829,181400,212604560,5360,5360,5360,5360,0
20240829,181300,212604560,5360,5360,5360,5360,0
20240829,181200,212604560,5360,5360,5360,5360,0
20240829,181100,212604560,5360,5360,5360,5360,0
20240829,181000,212604560,5360,5360,5360,5360,0
20240829,180900,212604560,5360,5360,5360,5360,0
20240829,180800,212604560,5360,5360,5360,5360,0
20240829,180700,212604560,5360,5360,5360,5360,0
20240829,180600,212604560,5360,5360,5360,5360,0
20240829,180500,212604560,5360,5360,5360,5360,0
20240829,180400,212604560,5360,5360,5360,5360,0
20240829,180300,212604560,5360,5360,5360,5360,0
20240829,180200,212604560,5360,5360,5360,5360,0
20240829,180100,212604560,5360,5360,5360,5360,0
20240829,180000,212604560,5360,5360,5360,5360,0
20240829,175900,212604560,5360,5360,5360,5360,0
20240829,175800,212604560,5360,5360,5360,5360,0
20240829,175700,212604560,5360,5360,5360,5360,0
20240829,175600,212604560,5360,5360,5360,5360,0
20240829,175500,212604560,5360,5360,5360,5360,0
20240829,175400,212604560,5360,5360,5360,5360,0
20240829,175300,212604560,5360,5360,5360,5360,0
20240829,175200,212604560,5360,5360,5360,5360,0
20240829,175100,212604560,5360,5360,5360,5360,0
20240829,175000,212604560,5360,5360,5360,5360,0
20240829,174900,212604560,5360,5360,5360,5360,0
20240829,174800,212604560,5360,5360,5360,5360,0
20240829,174700,212604560,5360,5360,5360,5360,0
20240829,174600,212604560,5360,5360,5360,5360,3000
20240829,174500,212604560,5360,5360,5360,5360,0
20240829,174400,212604560,5360,5360,5360,5360,0
20240829,174300,212604560,5360,5360,5360,5360,0
20240829,174200,212604560,5360,5360,5360,5360,0
20240829,174100,212604560,5360,5360,5360,5360,0
20240829,174000,212604560,5360,5360,5360,5360,0
20240829,173900,212604560,5360,5360,5360,5360,0
20240829,173800,212604560,5360,5360,5360,5360,0
20240829,173700,212604560,5360,5360,5360,5360,0
20240829,173600,212604560,5360,5360,5360,5360,0
20240829,173500,212604560,5360,5360,5360,5360,0
20240829,173400,212604560,5360,5360,5360,5360,0
20240829,173300,212604560,5360,5360,5360,5360,0
20240829,173200,212604560,5360,5360,5360,5360,0
20240829,173100,212604560,5360,5360,5360,5360,0
20240829,173000,212604560,5360,5360,5360,5360,0
20240829,172900,212604560,5360,5360,5360,5360,0
20240829,172800,212604560,5360,5360,5360,5360,0
20240829,172700,212604560,5360,5360,5360,5360,0
20240829,172600,212604560,5360,5360,5360,5360,0
20240829,172500,212604560,5360,5360,5360,5360,0
20240829,172400,212604560,5360,5360,5360,5360,0
20240829,172300,212604560,5360,5360,5360,5360,0
20240829,172200,212604560,5360,5360,5360,5360,0
20240829,172100,212604560,5360,5360,5360,5360,0
20240829,172000,212604560,5360,5360,5360,5360,0
20240829,171900,212604560,5360,5360,5360,5360,0
20240829,171800,212604560,5360,5360,5360,5360,0
20240829,171700,212604560,5360,5360,5360,5360,0
20240829,171600,212604560,5360,5360,5360,5360,3000
20240829,171500,212604560,5360,5360,5360,5360,0
20240829,171400,212604560,5360,5360,5360,5360,0
20240829,171300,212604560,5360,5360,5360,5360,0
20240829,171200,212604560,5360,5360,5360,5360,0
20240829,171100,212604560,5360,5360,5360,5360,0
20240829,171000,212604560,5360,5360,5360,5360,0
20240829,170900,212604560,5360,5360,5360,5360,0
20240829,170800,212604560,5360,5360,5360,5360,0
20240829,170700,212604560,5360,5360,5360,5360,0
20240829,170600,212604560,5360,5360,5360,5360,0
20240829,170500,212604560,5360,5360,5360,5360,0
20240829,170400,212604560,5360,5360,5360,5360,0
20240829,170300,212604560,5360,5360,5360,5360,0
20240829,170200,212604560,5360,5360,5360,5360,0
20240829,170100,212604560,5360,5360,5360,5360,0
20240829,170000,212604560,5360,5360,5360,5360,0
20240829,165900,212604560,5360,5360,5360,5360,0
20240829,165800,212604560,5360,5360,5360,5360,0
20240829,165700,212604560,5360,5360,5360,5360,0
20240829,165600,212604560,5360,5360,5360,5360,0
20240829,165500,212604560,5360,5360,5360,5360,0
20240829,165400,212604560,5360,5360,5360,5360,0
20240829,165300,212604560,5360,5360,5360,5360,0
20240829,165200,212604560,5360,5360,5360,5360,0
20240829,165100,212604560,5360,5360,5360,5360,0
20240829,165000,212604560,5360,5360,5360,5360,0
20240829,164900,212604560,5360,5360,5360,5360,0
20240829,164800,212604560,5360,5360,5360,5360,0
20240829,164700,212604560,5360,5360,5360,5360,0
20240829,164600,212604560,5360,5360,5360,5360,3000
20240829,164500,212604560,5360,5360,5360,5360,0
20240829,164400,212604560,5360,5360,5360,5360,0
20240829,164300,212604560,5360,5360,5360,5360,0
20240829,164200,212604560,5360,5360,5360,5360,0
20240829,164100,212604560,5360,5360,5360,5360,0
20240829,164000,212604560,5360,5360,5360,5360,0
20240829,163900,212604560,5360,5360,5360,5360,0
20240829,163800,212604560,5360,5360,5360,5360,0
20240829,163700,212604560,5360,5360,5360,5360,0
20240829,163600,212604560,5360,5360,5360,5360,0
20240829,163500,212604560,5360,5360,5360,5360,0
20240829,163400,212604560,5360,5360,5360,5360,0
20240829,163300,212604560,5360,5360,5360,5360,0
20240829,163200,212604560,5360,5360,5360,5360,0
20240829,163100,212604560,5360,5360,5360,5360,0
20240829,163000,212604560,5360,5360,5360,5360,0
20240829,162900,212604560,5360,5360,5360,5360,0
20240829,162800,212604560,5360,5360,5360,5360,0
20240829,162700,212604560,5360,5360,5360,5360,0
20240829,162600,212604560,5360,5360,5360,5360,0
20240829,162500,212604560,5360,5360,5360,5360,0
20240829,162400,212604560,5360,5360,5360,5360,0
20240829,162300,212604560,5360,5360,5360,5360,0
20240829,162200,212604560,5360,5360,5360,5360,0
20240829,162100,212604560,5360,5360,5360,5360,0
20240829,162000,212604560,5360,5360,5360,5360,0
20240829,161900,212604560,5360,5360,5360,5360,0
20240829,161800,212604560,5360,5360,5360,5360,0
20240829,161700,212604560,5360,5360,5360,5360,0
20240829,161600,212604560,5360,5360,5360,5360,3000
20240829,161500,212604560,5360,5360,5360,5360,0
20240829,161400,212604560,5360,5360,5360,5360,0
20240829,161300,212604560,5360,5360,5360,5360,0
20240829,161200,212604560,5360,5360,5360,5360,0
20240829,161100,212604560,5360,5360,5360,5360,0
20240829,161000,212604560,5360,5360,5360,5360,0
20240829,160900,212604560,5360,5360,5360,5360,0
20240829,160800,212604560,5360,5360,5360,5360,0
20240829,160700,212604560,5360,5360,5360,5360,0
20240829,160600,212604560,5360,5360,5360,5360,0
20240829,160500,212604560,5360,5360,5360,5360,0
20240829,160400,212604560,5360,5360,5360,5360,0
20240829,160300,212604560,5360,5360,5360,5360,0
20240829,160200,212604560,5360,5360,5360,5360,0
20240829,160100,212604560,5360,5360,5360,5360,0
20240829,160000,212604560,5360,5360,5360,5360,0
20240829,155900,212604560,5360,5360,5360,5360,0
20240829,155800,212604560,5360,5360,5360,5360,0
20240829,155700,212604560,5360,5360,5360,5360,0
20240829,155600,212604560,5360,5360,5360,5360,0
20240829,155500,212604560,5360,5360,5360,5360,0
20240829,155400,212604560,5360,5360,5360,5360,0
20240829,155300,212604560,5360,5360,5360,5360,0
20240829,155200,212604560,5360,5360,5360,5360,0
20240829,155100,212604560,5360,5360,5360,5360,0
20240829,155000,212604560,5360,5360,5360,5360,0
20240829,154900,212604560,5360,5360,5360,5360,0
20240829,154800,212604560,5360,5360,5360,5360,0
20240829,154700,212604560,5360,5360,5360,5360,0
20240829,154600,212604560,5360,5360,5360,5360,3000
20240829,154500,212604560,5360,5360,5360,5360,0
20240829,154400,212604560,5360,5360,5360,5360,0
20240829,154300,212604560,5360,5360,5360,5360,0
20240829,154200,212604560,5360,5360,5360,5360,0
20240829,154100,212604560,5360,5360,5360,5360,0
20240829,154000,212604560,5360,5360,5360,5360,0
20240829,153900,212604560,5360,5360,5360,5360,0
20240829,153800,212604560,5360,5360,5360,5360,0
20240829,153700,212604560,5360,5360,5360,5360,0
20240829,153600,212604560,5360,5360,5360,5360,0
20240829,153500,212604560,5360,5360,5360,5360,0
20240829,153400,212604560,5360,5360,5360,5360,0
20240829,153300,212604560,5360,5360,5360,5360,0
20240829,153200,212604560,5360,5360,5360,5360,0
20240829,153100,212604560,5360,5360,5360,5360,0
20240829,153000,212604560,5360,5360,5360,5360,3000
20240829,152900,196524560,5390,5390,5390,5390,0
20240829,152800,196524560,5390,5390,5390,5390,0
20240829,152700,196524560,5390,5390,5390,5390,0
20240829,152600,196524560,5390,5390,5390,5390,0
20240829,152500,196524560,5390,5390,5390,5390,0
20240829,152400,196524560,5390,5390,5390,5390,0
20240829,152300,196524560,5390,5390,5390,5390,0
20240829,152200,196524560,5390,5390,5390,5390,0
20240829,152100,196524560,5390,5390,5390,5390,0
20240829,152000,196524560,5390,5390,5390,5390,0
20240829,151900,196524560,5390,5390,5390,5380,1035
20240829,151800,190946250,5390,5380,5390,5370,57
20240829,151700,190640060,5380,5380,5380,5380,8
20240829,151600,190597020,5380,5380,5380,5380,0
20240829,151500,190597020,5380,5380,5380,5380,0
20240829,151400,190597020,5380,5380,5380,5380,100
20240829,151300,190059020,5380,5380,5390,5380,16
20240829,151200,189972930,5370,5370,5370,5370,0
20240829,151100,189972930,5370,5370,5370,5370,210
20240829,151000,188845230,5390,5390,5390,5390,1
20240829,150900,188839840,5400,5390,5400,5390,19
20240829,150800,188737270,5400,5400,5400,5400,0
20240829,150700,188737270,5400,5400,5400,5400,0
20240829,150600,188737270,5400,5390,5400,5390,21
20240829,150500,188624070,5380,5380,5380,5380,0
20240829,150400,188624070,5380,5380,5380,5380,0
20240829,150300,188624070,5380,5380,5380,5380,0
20240829,150200,188624070,5380,5380,5380,5380,69
20240829,150100,188252850,5380,5380,5380,5380,470
20240829,150000,185724250,5380,5380,5380,5380,0
20240829,145900,185724250,5380,5380,5380,5380,1
20240829,145800,185718870,5390,5390,5390,5390,0
20240829,145700,185718870,5390,5380,5390,5370,469
20240829,145600,183196000,5370,5370,5370,5370,465
20240829,145500,180698950,5390,5380,5390,5380,834
20240829,145400,176211690,5390,5390,5390,5390,35
20240829,145300,176023040,5390,5390,5390,5390,330
20240829,145200,174244340,5390,5390,5390,5390,0
20240829,145100,174244340,5390,5390,5390,5390,300
20240829,145000,172627340,5390,5390,5390,5390,2
20240829,144900,172616560,5390,5390,5390,5390,0
20240829,144800,172616560,5390,5390,5390,5390,2
20240829,144700,172605780,5390,5390,5390,5390,20
20240829,144600,172497980,5390,5390,5390,5390,0
20240829,144500,172497980,5390,5390,5390,5390,0
20240829,144400,172497980,5390,5390,5390,5390,0
20240829,144300,172497980,5390,5390,5390,5390,0
20240829,144200,172497980,5390,5390,5390,5390,4
20240829,144100,172476420,5390,5390,5390,5390,0
20240829,144000,172476420,5390,5390,5390,5390,300
20240829,143900,170859420,5390,5390,5390,5390,0
20240829,143800,170859420,5390,5390,5390,5390,0
20240829,143700,170859420,5390,5390,5390,5390,0
20240829,143600,170859420,5390,5390,5390,5390,6
20240829,143500,170827080,5380,5380,5380,5380,210
20240829,143400,169697280,5390,5390,5390,5390,0
20240829,143300,169697280,5390,5390,5390,5390,0
20240829,143200,169697280,5390,5390,5390,5390,0
20240829,143100,169697280,5390,5390,5390,5390,0
20240829,143000,169697280,5390,5390,5390,5390,0
20240829,142900,169697280,5390,5390,5390,5390,663
20240829,142800,166123710,5380,5380,5380,5380,0
20240829,142700,166123710,5380,5380,5380,5380,0
20240829,142600,166123710,5380,5390,5390,5380,1025
20240829,142500,160599000,5400,5380,5400,5380,234
20240829,142400,159338750,5380,5380,5380,5380,200
20240829,142300,158262750,5390,5390,5390,5390,0
20240829,142200,158262750,5390,5390,5390,5390,0
20240829,142100,158262750,5390,5390,5390,5390,0
20240829,142000,158262750,5390,5380,5390,5380,390
20240829,141900,156161650,5390,5390,5390,5390,0
20240829,141800,156161650,5390,5390,5390,5390,500
20240829,141700,153466650,5390,5390,5390,5390,0
20240829,141600,153466650,5390,5390,5390,5390,0
20240829,141500,153466650,5390,5390,5390,5390,697
20240829,141400,149709820,5390,5390,5390,5390,22
20240829,141300,149591240,5390,5390,5390,5390,55
20240829,141200,149294790,5400,5400,5400,5400,0
20240829,141100,149294790,5400,5400,5400,5400,0
20240829,141000,149294790,5400,5410,5410,5400,2
20240829,140900,149283980,5410,5410,5410,5410,2
20240829,140800,149273160,5380,5380,5380,5380,0
20240829,140700,149273160,5380,5380,5380,5380,0
20240829,140600,149273160,5380,5380,5380,5380,0
20240829,140500,149273160,5380,5380,5380,5380,14
20240829,140400,149197840,5390,5390,5390,5390,200
20240829,140300,148119840,5400,5400,5400,5400,0
20240829,140200,148119840,5400,5400,5400,5400,44
20240829,140100,147882240,5390,5390,5390,5390,100
20240829,140000,147343240,5410,5410,5410,5410,84
20240829,135900,146888800,5410,5410,5410,5410,177
20240829,135800,145931230,5410,5410,5410,5410,147
20240829,135700,145135960,5410,5410,5410,5410,0
20240829,135600,145135960,5410,5410,5410,5410,0
20240829,135500,145135960,5410,5410,5410,5410,0
20240829,135400,145135960,5410,5410,5410,5410,0
20240829,135300,145135960,5410,5380,5410,5380,602
20240829,135200,141897140,5390,5390,5390,5390,0
20240829,135100,141897140,5390,5390,5390,5390,0
20240829,135000,141897140,5390,5390,5390,5390,0
20240829,134900,141897140,5390,5390,5390,5390,0
20240829,134800,141897140,5390,5390,5390,5390,0
20240829,134700,141897140,5390,5390,5390,5390,0
20240829,134600,141897140,5390,5390,5390,5390,0
20240829,134500,141897140,5390,5390,5390,5390,0
20240829,134400,141897140,5390,5390,5390,5390,0
20240829,134300,141897140,5390,5390,5390,5390,556
20240829,134200,138900300,5410,5410,5410,5410,0
20240829,134100,138900300,5410,5410,5410,5410,0
20240829,134000,138900300,5410,5410,5410,5410,0
20240829,133900,138900300,5410,5410,5410,5410,0
20240829,133800,138900300,5410,5410,5410,5410,0
20240829,133700,138900300,5410,5410,5410,5410,117
20240829,133600,138267330,5410,5410,5410,5410,0
20240829,133500,138267330,5410,5410,5410,5410,0
20240829,133400,138267330,5410,5410,5410,5410,0
20240829,133300,138267330,5410,5410,5410,5410,0
20240829,133200,138267330,5410,5410,5410,5410,0
20240829,133100,138267330,5410,5410,5410,5410,0
20240829,133000,138267330,5410,5400,5410,5400,1170
20240829,132900,131938970,5390,5390,5390,5390,211
20240829,132800,130801680,5390,5390,5390,5390,200
20240829,132700,129723680,5380,5380,5380,5380,15
20240829,132600,129642980,5370,5370,5370,5370,16
20240829,132500,129557060,5370,5370,5370,5370,20
20240829,132400,129449660,5370,5370,5370,5370,0
20240829,132300,129449660,5370,5370,5370,5370,0
20240829,132200,129449660,5370,5370,5370,5370,0
20240829,132100,129449660,5370,5370,5370,5370,0
20240829,132000,129449660,5370,5370,5370,5370,0
20240829,131900,129449660,5370,5370,5370,5370,1
20240829,131800,129444290,5370,5370,5370,5370,0
20240829,131700,129444290,5370,5370,5370,5370,2
20240829,131600,129433550,5360,5360,5360,5360,1
20240829,131500,129428190,5360,5360,5360,5360,0
20240829,131400,129428190,5360,5360,5360,5360,0
20240829,131300,129428190,5360,5360,5360,5360,0
20240829,131200,129428190,5360,5360,5360,5360,0
20240829,131100,129428190,5360,5360,5360,5360,0
20240829,131000,129428190,5360,5360,5360,5360,184
20240829,130900,128441950,5370,5370,5370,5370,0
20240829,130800,128441950,5370,5370,5370,5370,48
20240829,130700,128184190,5370,5370,5370,5370,216
20240829,130600,127024270,5370,5370,5370,5370,0
20240829,130500,127024270,5370,5370,5370,5370,0
20240829,130400,127024270,5370,5370,5370,5370,0
20240829,130300,127024270,5370,5370,5370,5370,0
20240829,130200,127024270,5370,5370,5370,5370,500
20240829,130100,124339270,5370,5370,5370,5370,0
20240829,130000,124339270,5370,5370,5370,5370,5
20240829,125900,124312420,5370,5370,5370,5370,58
20240829,125800,124000960,5370,5370,5370,5370,0
20240829,125700,124000960,5370,5370,5370,5370,0
20240829,125600,124000960,5370,5370,5370,5370,0
20240829,125500,124000960,5370,5370,5370,5370,0
20240829,125400,124000960,5370,5370,5370,5370,0
20240829,125300,124000960,5370,5370,5370,5370,0
20240829,125200,124000960,5370,5370,5370,5370,0
20240829,125100,124000960,5370,5370,5370,5370,0
20240829,125000,124000960,5370,5370,5370,5370,0
20240829,124900,124000960,5370,5370,5370,5370,0
20240829,124800,124000960,5370,5370,5370,5370,131
20240829,124700,123297490,5380,5380,5380,5380,2
20240829,124600,123286730,5380,5380,5380,5380,1
20240829,124500,123281350,5380,5380,5380,5380,0
20240829,124400,123281350,5380,5380,5380,5380,0
20240829,124300,123281350,5380,5380,5380,5380,0
20240829,124200,123281350,5380,5380,5380,5380,0
20240829,124100,123281350,5380,5380,5380,5380,1
20240829,124000,123275970,5370,5380,5380,5370,486
20240829,123900,120666130,5370,5370,5370,5370,0
20240829,123800,120666130,5370,5370,5370,5370,0
20240829,123700,120666130,5370,5370,5370,5370,297
20240829,123600,119071240,5370,5370,5370,5370,0
20240829,123500,119071240,5370,5380,5380,5370,104
20240829,123400,118512750,5380,5380,5380,5380,3
20240829,123300,118496610,5400,5380,5400,5380,4
20240829,123200,118475050,5370,5380,5380,5370,201
20240829,123100,117393680,5380,5380,5380,5380,100
20240829,123000,116855680,5380,5380,5380,5380,100
20240829,122900,116317680,5380,5380,5380,5380,400
20240829,122800,114165680,5400,5400,5400,5400,0
20240829,122700,114165680,5400,5400,5400,5400,0
20240829,122600,114165680,5400,5400,5400,5400,0
20240829,122500,114165680,5400,5400,5400,5400,0
20240829,122400,114165680,5400,5400,5400,5400,0
20240829,122300,114165680,5400,5390,5400,5390,790
20240829,122200,109905690,5380,5380,5380,5380,1200
20240829,122100,103449690,5380,5380,5380,5380,434
20240829,122000,101114770,5390,5380,5390,5380,6
20240829,121900,101082480,5380,5380,5380,5380,58
20240829,121800,100770440,5380,5380,5380,5380,10
20240829,121700,100716640,5380,5380,5380,5380,0
20240829,121600,100716640,5380,5380,5380,5380,40
20240829,121500,100501440,5380,5380,5380,5380,0
20240829,121400,100501440,5380,5380,5380,5380,50
20240829,121300,100232440,5380,5380,5380,5380,6
20240829,121200,100200160,5390,5390,5390,5390,0
20240829,121100,100200160,5390,5380,5390,5380,704
20240829,121000,96412620,5380,5380,5380,5380,0
20240829,120900,96412620,5380,5380,5380,5380,0
20240829,120800,96412620,5380,5380,5380,5380,0
20240829,120700,96412620,5380,5360,5380,5350,1862
20240829,120600,86446900,5360,5370,5370,5360,428
20240829,120500,84148550,5380,5380,5380,5380,0
20240829,120400,84148550,5380,5380,5380,5380,0
20240829,120300,84148550,5380,5380,5380,5380,0
20240829,120200,84148550,5380,5380,5380,5380,1
20240829,120100,84143170,5370,5350,5370,5350,1675
20240829,120000,75148460,5370,5370,5370,5370,0
20240829,115900,75148460,5370,5370,5370,5370,0
20240829,115800,75148460,5370,5370,5370,5370,15
20240829,115700,75067910,5360,5360,5360,5360,0
20240829,115600,75067910,5360,5360,5360,5360,10
20240829,115500,75014310,5360,5360,5360,5360,0
20240829,115400,75014310,5360,5360,5360,5360,151
20240829,115300,74204950,5360,5360,5360,5360,0
20240829,115200,74204950,5360,5360,5360,5360,0
20240829,115100,74204950,5360,5360,5360,5360,0
20240829,115000,74204950,5360,5360,5360,5360,10
20240829,114900,74151350,5360,5360,5360,5360,25
20240829,114800,74017350,5360,5360,5360,5360,0
20240829,114700,74017350,5360,5360,5360,5360,0
20240829,114600,74017350,5360,5360,5360,5360,2
20240829,114500,74006630,5360,5360,5360,5360,4
20240829,114400,73985190,5360,5360,5360,5360,0
20240829,114300,73985190,5360,5360,5360,5360,1
20240829,114200,73979830,5370,5370,5370,5370,0
20240829,114100,73979830,5370,5370,5370,5370,4
20240829,114000,73958350,5350,5350,5350,5350,0
20240829,113900,73958350,5350,5350,5350,5350,11
20240829,113800,73899500,5360,5350,5360,5350,311
20240829,113700,72235320,5370,5370,5370,5370,0
20240829,113600,72235320,5370,5370,5370,5370,0
20240829,113500,72235320,5370,5370,5370,5370,0
20240829,113400,72235320,5370,5370,5370,5370,0
20240829,113300,72235320,5370,5370,5370,5370,0
20240829,113200,72235320,5370,5370,5370,5370,2
20240829,113100,72224580,5370,5370,5370,5370,0
20240829,113000,72224580,5370,5370,5370,5370,0
20240829,112900,72224580,5370,5370,5370,5370,0
20240829,112800,72224580,5370,5370,5370,5370,0
20240829,112700,72224580,5370,5360,5370,5360,4
20240829,112600,72203110,5350,5350,5350,5350,320
20240829,112500,70491110,5350,5350,5350,5350,19
20240829,112400,70389460,5370,5370,5370,5370,13
20240829,112300,70319650,5370,5370,5370,5370,0
20240829,112200,70319650,5370,5370,5370,5370,4
20240829,112100,70298170,5350,5350,5350,5350,100
20240829,112000,69763170,5360,5360,5360,5360,150
20240829,111900,68959170,5360,5380,5380,5360,13
20240829,111800,68889410,5360,5360,5360,5360,1
20240829,111700,68884050,5350,5350,5350,5350,0
20240829,111600,68884050,5350,5360,5360,5350,1300
20240829,111500,61926050,5370,5370,5370,5370,6
20240829,111400,61893830,5380,5380,5380,5380,39
20240829,111300,61684010,5380,5380,5380,5380,0
20240829,111200,61684010,5380,5380,5380,5380,0
20240829,111100,61684010,5380,5380,5380,5380,0
20240829,111000,61684010,5380,5380,5380,5380,0
20240829,110900,61684010,5380,5380,5380,5380,0
20240829,110800,61684010,5380,5380,5380,5380,0
20240829,110700,61684010,5380,5380,5380,5380,1
20240829,110600,61678630,5370,5370,5370,5370,1
20240829,110500,61673260,5380,5380,5380,5380,0
20240829,110400,61673260,5380,5380,5380,5380,1
20240829,110300,61667880,5370,5370,5370,5370,0
20240829,110200,61667880,5370,5370,5370,5370,353
20240829,110100,59772270,5370,5370,5370,5370,0
20240829,110000,59772270,5370,5370,5370,5370,0
20240829,105900,59772270,5370,5380,5380,5370,117
20240829,105800,59143970,5370,5370,5370,5370,1
20240829,105700,59138600,5380,5380,5380,5380,1
20240829,105600,59133220,5370,5370,5370,5370,0
20240829,105500,59133220,5370,5370,5370,5370,0
20240829,105400,59133220,5370,5370,5370,5370,60
20240829,105300,58811020,5370,5370,5370,5370,0
20240829,105200,58811020,5370,5370,5370,5370,3
20240829,105100,58794910,5370,5370,5370,5370,0
20240829,105000,58794910,5370,5370,5370,5370,0
20240829,104900,58794910,5370,5370,5370,5370,9
20240829,104800,58746580,5360,5360,5360,5360,0
20240829,104700,58746580,5360,5360,5360,5360,0
20240829,104600,58746580,5360,5360,5360,5360,0
20240829,104500,58746580,5360,5360,5360,5360,0
20240829,104400,58746580,5360,5360,5360,5360,0
20240829,104300,58746580,5360,5360,5360,5360,165
20240829,104200,57862180,5360,5360,5360,5360,160
20240829,104100,57004580,5370,5380,5380,5370,310
20240829,104000,55339830,5390,5390,5390,5390,0
20240829,103900,55339830,5390,5390,5390,5390,0
20240829,103800,55339830,5390,5390,5390,5390,0
20240829,103700,55339830,5390,5390,5390,5390,0
20240829,103600,55339830,5390,5390,5390,5390,0
20240829,103500,55339830,5390,5380,5390,5380,2
20240829,103400,55329060,5380,5380,5380,5380,0
20240829,103300,55329060,5380,5380,5380,5380,0
20240829,103200,55329060,5380,5380,5380,5380,0
20240829,103100,55329060,5380,5380,5380,5380,0
20240829,103000,55329060,5380,5380,5380,5380,0
20240829,102900,55329060,5380,5380,5380,5380,11
20240829,102800,55269880,5390,5390,5390,5390,0
20240829,102700,55269880,5390,5390,5390,5390,0
20240829,102600,55269880,5390,5390,5390,5390,0
20240829,102500,55269880,5390,5390,5390,5390,0
20240829,102400,55269880,5390,5390,5390,5390,0
20240829,102300,55269880,5390,5390,5390,5390,0
20240829,102200,55269880,5390,5390,5390,5390,0
20240829,102100,55269880,5390,5390,5390,5390,0
20240829,102000,55269880,5390,5390,5390,5390,0
20240829,101900,55269880,5390,5390,5390,5390,0
20240829,101800,55269880,5390,5390,5390,5390,0
20240829,101700,55269880,5390,5390,5390,5390,0
20240829,101600,55269880,5390,5390,5390,5390,0
20240829,101500,55269880,5390,5390,5390,5390,0
20240829,101400,55269880,5390,5390,5390,5390,0
20240829,101300,55269880,5390,5370,5390,5350,523
20240829,101200,52470490,5400,5400,5400,5400,0
20240829,101100,52470490,5400,5400,5400,5400,0
20240829,101000,52470490,5400,5400,5400,5400,0
20240829,100900,52470490,5400,5390,5400,5390,2
20240829,100800,52459700,5390,5390,5390,5390,0
20240829,100700,52459700,5390,5390,5390,5390,51
20240829,100600,52184810,5400,5400,5400,5400,61
20240829,100500,51855410,5400,5390,5400,5390,257
20240829,100400,50468490,5390,5390,5390,5390,153
20240829,100300,49643820,5390,5390,5390,5390,0
20240829,100200,49643820,5390,5390,5390,5390,15
20240829,100100,49562970,5390,5380,5400,5380,7
20240829,100000,49525270,5400,5400,5400,5400,2
20240829,095900,49514470,5360,5360,5360,5360,0
20240829,095800,49514470,5360,5360,5360,5360,24
20240829,095700,49385830,5360,5360,5360,5360,18
20240829,095600,49289350,5350,5350,5350,5350,10
20240829,095500,49235850,5350,5350,5350,5350,9
20240829,095400,49187700,5350,5350,5350,5350,100
20240829,095300,48652700,5360,5360,5360,5360,0
20240829,095200,48652700,5360,5360,5360,5350,495
20240829,095100,46001500,5360,5360,5360,5360,300
20240829,095000,44393500,5370,5370,5370,5370,50
20240829,094900,44125000,5370,5370,5370,5370,83
20240829,094800,43679290,5370,5370,5370,5370,198
20240829,094700,42616030,5370,5370,5370,5370,0
20240829,094600,42616030,5370,5370,5370,5370,2
20240829,094500,42605290,5360,5360,5360,5360,68
20240829,094400,42240810,5360,5360,5360,5360,0
20240829,094300,42240810,5360,5360,5360,5360,1
20240829,094200,42235450,5360,5360,5360,5360,2
20240829,094100,42224730,5360,5360,5360,5360,1
20240829,094000,42219370,5360,5360,5360,5360,0
20240829,093900,42219370,5360,5370,5370,5360,70
20240829,093800,41843970,5370,5370,5370,5370,6
20240829,093700,41811750,5360,5360,5360,5360,0
20240829,093600,41811750,5360,5370,5370,5360,130
20240829,093500,41114880,5370,5370,5370,5370,0
20240829,093400,41114880,5370,5370,5370,5360,7
20240829,093300,41077300,5350,5350,5350,5350,0
20240829,093200,41077300,5350,5350,5350,5350,0
20240829,093100,41077300,5350,5350,5350,5350,0
20240829,093000,41077300,5350,5350,5350,5350,0
20240829,092900,41077300,5350,5350,5350,5350,0
20240829,092800,41077300,5350,5350,5350,5350,0
20240829,092700,41077300,5350,5360,5360,5350,200
20240829,092600,40007290,5360,5360,5360,5360,0
20240829,092500,40007290,5360,5360,5360,5360,18
20240829,092400,39910810,5360,5360,5360,5360,9
20240829,092300,39862570,5350,5350,5350,5350,0
20240829,092200,39862570,5350,5350,5350,5350,0
20240829,092100,39862570,5350,5350,5350,5350,0
20240829,092000,39862570,5350,5350,5350,5350,0
20240829,091900,39862570,5350,5350,5350,5350,182
20240829,091800,38888870,5350,5370,5370,5350,500
20240829,091700,36213030,5420,5360,5420,5360,43
20240829,091600,35982100,5360,5360,5360,5350,358
20240829,091500,34064220,5370,5370,5370,5350,298
20240829,091400,32467400,5350,5350,5350,5350,1500
20240829,091300,24442400,5350,5370,5370,5350,2728
20240829,091200,9830130,5380,5380,5380,5380,70
20240829,091100,9453530,5390,5390,5410,5390,124
20240829,091000,8784550,5390,5400,5400,5390,468
20240829,090900,6260030,5400,5410,5410,5400,143
20240829,090800,5487400,5390,5390,5390,5390,0
20240829,090700,5487400,5390,5390,5410,5390,143
20240829,090600,4715670,5410,5390,5410,5390,152
20240829,090500,3895430,5390,5380,5390,5380,27
20240829,090400,3750160,5400,5400,5400,5400,26
20240829,090300,3609760,5410,5390,5420,5380,10
20240829,090200,3555810,5380,5380,5380,5380,0
20240829,090100,3555810,5380,5380,5490,5380,242
20240829,090000,2251330,5380,5360,5380,5360,420