KissMeData/262260/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,205300,212550130,8140,8140,8140,8140,453
20240829,205200,212550130,8140,8140,8140,8140,0
20240829,205100,212550130,8140,8140,8140,8140,0
20240829,205000,212550130,8140,8140,8140,8140,0
20240829,204900,212550130,8140,8140,8140,8140,0
20240829,204800,212550130,8140,8140,8140,8140,0
20240829,204700,212550130,8140,8140,8140,8140,0
20240829,204600,212550130,8140,8140,8140,8140,0
20240829,204500,212550130,8140,8140,8140,8140,0
20240829,204400,212550130,8140,8140,8140,8140,0
20240829,204300,212550130,8140,8140,8140,8140,0
20240829,204200,212550130,8140,8140,8140,8140,0
20240829,204100,212550130,8140,8140,8140,8140,0
20240829,204000,212550130,8140,8140,8140,8140,0
20240829,203900,212550130,8140,8140,8140,8140,0
20240829,203800,212550130,8140,8140,8140,8140,0
20240829,203700,212550130,8140,8140,8140,8140,0
20240829,203600,212550130,8140,8140,8140,8140,0
20240829,203500,212550130,8140,8140,8140,8140,0
20240829,203400,212550130,8140,8140,8140,8140,0
20240829,203300,212550130,8140,8140,8140,8140,0
20240829,203200,212550130,8140,8140,8140,8140,0
20240829,203100,212550130,8140,8140,8140,8140,0
20240829,203000,212550130,8140,8140,8140,8140,0
20240829,202900,212550130,8140,8140,8140,8140,0
20240829,202800,212550130,8140,8140,8140,8140,0
20240829,202700,212550130,8140,8140,8140,8140,0
20240829,202600,212550130,8140,8140,8140,8140,0
20240829,202500,212550130,8140,8140,8140,8140,0
20240829,202400,212550130,8140,8140,8140,8140,0
20240829,202300,212550130,8140,8140,8140,8140,453
20240829,202200,212550130,8140,8140,8140,8140,0
20240829,202100,212550130,8140,8140,8140,8140,0
20240829,202000,212550130,8140,8140,8140,8140,0
20240829,201900,212550130,8140,8140,8140,8140,0
20240829,201800,212550130,8140,8140,8140,8140,0
20240829,201700,212550130,8140,8140,8140,8140,0
20240829,201600,212550130,8140,8140,8140,8140,0
20240829,201500,212550130,8140,8140,8140,8140,0
20240829,201400,212550130,8140,8140,8140,8140,0
20240829,201300,212550130,8140,8140,8140,8140,0
20240829,201200,212550130,8140,8140,8140,8140,0
20240829,201100,212550130,8140,8140,8140,8140,0
20240829,201000,212550130,8140,8140,8140,8140,0
20240829,200900,212550130,8140,8140,8140,8140,0
20240829,200800,212550130,8140,8140,8140,8140,0
20240829,200700,212550130,8140,8140,8140,8140,0
20240829,200600,212550130,8140,8140,8140,8140,0
20240829,200500,212550130,8140,8140,8140,8140,0
20240829,200400,212550130,8140,8140,8140,8140,0
20240829,200300,212550130,8140,8140,8140,8140,0
20240829,200200,212550130,8140,8140,8140,8140,0
20240829,200100,212550130,8140,8140,8140,8140,0
20240829,200000,212550130,8140,8140,8140,8140,0
20240829,195900,212550130,8140,8140,8140,8140,0
20240829,195800,212550130,8140,8140,8140,8140,0
20240829,195700,212550130,8140,8140,8140,8140,0
20240829,195600,212550130,8140,8140,8140,8140,0
20240829,195500,212550130,8140,8140,8140,8140,0
20240829,195400,212550130,8140,8140,8140,8140,0
20240829,195300,212550130,8140,8140,8140,8140,453
20240829,195200,212550130,8140,8140,8140,8140,0
20240829,195100,212550130,8140,8140,8140,8140,0
20240829,195000,212550130,8140,8140,8140,8140,0
20240829,194900,212550130,8140,8140,8140,8140,0
20240829,194800,212550130,8140,8140,8140,8140,0
20240829,194700,212550130,8140,8140,8140,8140,0
20240829,194600,212550130,8140,8140,8140,8140,0
20240829,194500,212550130,8140,8140,8140,8140,0
20240829,194400,212550130,8140,8140,8140,8140,0
20240829,194300,212550130,8140,8140,8140,8140,0
20240829,194200,212550130,8140,8140,8140,8140,0
20240829,194100,212550130,8140,8140,8140,8140,0
20240829,194000,212550130,8140,8140,8140,8140,0
20240829,193900,212550130,8140,8140,8140,8140,0
20240829,193800,212550130,8140,8140,8140,8140,0
20240829,193700,212550130,8140,8140,8140,8140,0
20240829,193600,212550130,8140,8140,8140,8140,0
20240829,193500,212550130,8140,8140,8140,8140,0
20240829,193400,212550130,8140,8140,8140,8140,0
20240829,193300,212550130,8140,8140,8140,8140,0
20240829,193200,212550130,8140,8140,8140,8140,0
20240829,193100,212550130,8140,8140,8140,8140,0
20240829,193000,212550130,8140,8140,8140,8140,0
20240829,192900,212550130,8140,8140,8140,8140,0
20240829,192800,212550130,8140,8140,8140,8140,0
20240829,192700,212550130,8140,8140,8140,8140,0
20240829,192600,212550130,8140,8140,8140,8140,0
20240829,192500,212550130,8140,8140,8140,8140,0
20240829,192400,212550130,8140,8140,8140,8140,0
20240829,192300,212550130,8140,8140,8140,8140,453
20240829,192200,212550130,8140,8140,8140,8140,0
20240829,192100,212550130,8140,8140,8140,8140,0
20240829,192000,212550130,8140,8140,8140,8140,0
20240829,191900,212550130,8140,8140,8140,8140,0
20240829,191800,212550130,8140,8140,8140,8140,0
20240829,191700,212550130,8140,8140,8140,8140,0
20240829,191600,212550130,8140,8140,8140,8140,0
20240829,191500,212550130,8140,8140,8140,8140,0
20240829,191400,212550130,8140,8140,8140,8140,0
20240829,191300,212550130,8140,8140,8140,8140,0
20240829,191200,212550130,8140,8140,8140,8140,0
20240829,191100,212550130,8140,8140,8140,8140,0
20240829,191000,212550130,8140,8140,8140,8140,0
20240829,190900,212550130,8140,8140,8140,8140,0
20240829,190800,212550130,8140,8140,8140,8140,0
20240829,190700,212550130,8140,8140,8140,8140,0
20240829,190600,212550130,8140,8140,8140,8140,0
20240829,190500,212550130,8140,8140,8140,8140,0
20240829,190400,212550130,8140,8140,8140,8140,0
20240829,190300,212550130,8140,8140,8140,8140,0
20240829,190200,212550130,8140,8140,8140,8140,0
20240829,190100,212550130,8140,8140,8140,8140,0
20240829,190000,212550130,8140,8140,8140,8140,0
20240829,185900,212550130,8140,8140,8140,8140,0
20240829,185800,212550130,8140,8140,8140,8140,0
20240829,185700,212550130,8140,8140,8140,8140,0
20240829,185600,212550130,8140,8140,8140,8140,0
20240829,185500,212550130,8140,8140,8140,8140,0
20240829,185400,212550130,8140,8140,8140,8140,0
20240829,185300,212550130,8140,8140,8140,8140,453
20240829,185200,212550130,8140,8140,8140,8140,0
20240829,185100,212550130,8140,8140,8140,8140,0
20240829,185000,212550130,8140,8140,8140,8140,0
20240829,184900,212550130,8140,8140,8140,8140,0
20240829,184800,212550130,8140,8140,8140,8140,0
20240829,184700,212550130,8140,8140,8140,8140,0
20240829,184600,212550130,8140,8140,8140,8140,0
20240829,184500,212550130,8140,8140,8140,8140,0
20240829,184400,212550130,8140,8140,8140,8140,0
20240829,184300,212550130,8140,8140,8140,8140,0
20240829,184200,212550130,8140,8140,8140,8140,0
20240829,184100,212550130,8140,8140,8140,8140,0
20240829,184000,212550130,8140,8140,8140,8140,0
20240829,183900,212550130,8140,8140,8140,8140,0
20240829,183800,212550130,8140,8140,8140,8140,0
20240829,183700,212550130,8140,8140,8140,8140,0
20240829,183600,212550130,8140,8140,8140,8140,0
20240829,183500,212550130,8140,8140,8140,8140,0
20240829,183400,212550130,8140,8140,8140,8140,0
20240829,183300,212550130,8140,8140,8140,8140,0
20240829,183200,212550130,8140,8140,8140,8140,0
20240829,183100,212550130,8140,8140,8140,8140,0
20240829,183000,212550130,8140,8140,8140,8140,0
20240829,182900,212550130,8140,8140,8140,8140,0
20240829,182800,212550130,8140,8140,8140,8140,0
20240829,182700,212550130,8140,8140,8140,8140,0
20240829,182600,212550130,8140,8140,8140,8140,0
20240829,182500,212550130,8140,8140,8140,8140,0
20240829,182400,212550130,8140,8140,8140,8140,0
20240829,182300,212550130,8140,8140,8140,8140,453
20240829,182200,212550130,8140,8140,8140,8140,0
20240829,182100,212550130,8140,8140,8140,8140,0
20240829,182000,212550130,8140,8140,8140,8140,0
20240829,181900,212550130,8140,8140,8140,8140,0
20240829,181800,212550130,8140,8140,8140,8140,0
20240829,181700,212550130,8140,8140,8140,8140,0
20240829,181600,212550130,8140,8140,8140,8140,0
20240829,181500,212550130,8140,8140,8140,8140,0
20240829,181400,212550130,8140,8140,8140,8140,0
20240829,181300,212550130,8140,8140,8140,8140,0
20240829,181200,212550130,8140,8140,8140,8140,0
20240829,181100,212550130,8140,8140,8140,8140,0
20240829,181000,212550130,8140,8140,8140,8140,0
20240829,180900,212550130,8140,8140,8140,8140,0
20240829,180800,212550130,8140,8140,8140,8140,0
20240829,180700,212550130,8140,8140,8140,8140,0
20240829,180600,212550130,8140,8140,8140,8140,0
20240829,180500,212550130,8140,8140,8140,8140,0
20240829,180400,212550130,8140,8140,8140,8140,0
20240829,180300,212550130,8140,8140,8140,8140,0
20240829,180200,212550130,8140,8140,8140,8140,0
20240829,180100,212550130,8140,8140,8140,8140,0
20240829,180000,212550130,8140,8140,8140,8140,0
20240829,175900,212550130,8140,8140,8140,8140,0
20240829,175800,212550130,8140,8140,8140,8140,0
20240829,175700,212550130,8140,8140,8140,8140,0
20240829,175600,212550130,8140,8140,8140,8140,0
20240829,175500,212550130,8140,8140,8140,8140,0
20240829,175400,212550130,8140,8140,8140,8140,0
20240829,175300,212550130,8140,8140,8140,8140,453
20240829,175200,212550130,8140,8140,8140,8140,0
20240829,175100,212550130,8140,8140,8140,8140,0
20240829,175000,212550130,8140,8140,8140,8140,0
20240829,174900,212550130,8140,8140,8140,8140,0
20240829,174800,212550130,8140,8140,8140,8140,0
20240829,174700,212550130,8140,8140,8140,8140,0
20240829,174600,212550130,8140,8140,8140,8140,0
20240829,174500,212550130,8140,8140,8140,8140,0
20240829,174400,212550130,8140,8140,8140,8140,0
20240829,174300,212550130,8140,8140,8140,8140,0
20240829,174200,212550130,8140,8140,8140,8140,0
20240829,174100,212550130,8140,8140,8140,8140,0
20240829,174000,212550130,8140,8140,8140,8140,0
20240829,173900,212550130,8140,8140,8140,8140,0
20240829,173800,212550130,8140,8140,8140,8140,0
20240829,173700,212550130,8140,8140,8140,8140,0
20240829,173600,212550130,8140,8140,8140,8140,0
20240829,173500,212550130,8140,8140,8140,8140,0
20240829,173400,212550130,8140,8140,8140,8140,0
20240829,173300,212550130,8140,8140,8140,8140,0
20240829,173200,212550130,8140,8140,8140,8140,0
20240829,173100,212550130,8140,8140,8140,8140,0
20240829,173000,212550130,8140,8140,8140,8140,0
20240829,172900,212550130,8140,8140,8140,8140,0
20240829,172800,212550130,8140,8140,8140,8140,0
20240829,172700,212550130,8140,8140,8140,8140,0
20240829,172600,212550130,8140,8140,8140,8140,0
20240829,172500,212550130,8140,8140,8140,8140,0
20240829,172400,212550130,8140,8140,8140,8140,0
20240829,172300,212550130,8140,8140,8140,8140,453
20240829,172200,212550130,8140,8140,8140,8140,0
20240829,172100,212550130,8140,8140,8140,8140,0
20240829,172000,212550130,8140,8140,8140,8140,0
20240829,171900,212550130,8140,8140,8140,8140,0
20240829,171800,212550130,8140,8140,8140,8140,0
20240829,171700,212550130,8140,8140,8140,8140,0
20240829,171600,212550130,8140,8140,8140,8140,0
20240829,171500,212550130,8140,8140,8140,8140,0
20240829,171400,212550130,8140,8140,8140,8140,0
20240829,171300,212550130,8140,8140,8140,8140,0
20240829,171200,212550130,8140,8140,8140,8140,0
20240829,171100,212550130,8140,8140,8140,8140,0
20240829,171000,212550130,8140,8140,8140,8140,0
20240829,170900,212550130,8140,8140,8140,8140,0
20240829,170800,212550130,8140,8140,8140,8140,0
20240829,170700,212550130,8140,8140,8140,8140,0
20240829,170600,212550130,8140,8140,8140,8140,0
20240829,170500,212550130,8140,8140,8140,8140,0
20240829,170400,212550130,8140,8140,8140,8140,0
20240829,170300,212550130,8140,8140,8140,8140,0
20240829,170200,212550130,8140,8140,8140,8140,0
20240829,170100,212550130,8140,8140,8140,8140,0
20240829,170000,212550130,8140,8140,8140,8140,0
20240829,165900,212550130,8140,8140,8140,8140,0
20240829,165800,212550130,8140,8140,8140,8140,0
20240829,165700,212550130,8140,8140,8140,8140,0
20240829,165600,212550130,8140,8140,8140,8140,0
20240829,165500,212550130,8140,8140,8140,8140,0
20240829,165400,212550130,8140,8140,8140,8140,0
20240829,165300,212550130,8140,8140,8140,8140,453
20240829,165200,212550130,8140,8140,8140,8140,0
20240829,165100,212550130,8140,8140,8140,8140,0
20240829,165000,212550130,8140,8140,8140,8140,0
20240829,164900,212550130,8140,8140,8140,8140,0
20240829,164800,212550130,8140,8140,8140,8140,0
20240829,164700,212550130,8140,8140,8140,8140,0
20240829,164600,212550130,8140,8140,8140,8140,0
20240829,164500,212550130,8140,8140,8140,8140,0
20240829,164400,212550130,8140,8140,8140,8140,0
20240829,164300,212550130,8140,8140,8140,8140,0
20240829,164200,212550130,8140,8140,8140,8140,0
20240829,164100,212550130,8140,8140,8140,8140,0
20240829,164000,212550130,8140,8140,8140,8140,0
20240829,163900,212550130,8140,8140,8140,8140,0
20240829,163800,212550130,8140,8140,8140,8140,0
20240829,163700,212550130,8140,8140,8140,8140,0
20240829,163600,212550130,8140,8140,8140,8140,0
20240829,163500,212550130,8140,8140,8140,8140,0
20240829,163400,212550130,8140,8140,8140,8140,0
20240829,163300,212550130,8140,8140,8140,8140,0
20240829,163200,212550130,8140,8140,8140,8140,0
20240829,163100,212550130,8140,8140,8140,8140,0
20240829,163000,212550130,8140,8140,8140,8140,0
20240829,162900,212550130,8140,8140,8140,8140,0
20240829,162800,212550130,8140,8140,8140,8140,0
20240829,162700,212550130,8140,8140,8140,8140,0
20240829,162600,212550130,8140,8140,8140,8140,0
20240829,162500,212550130,8140,8140,8140,8140,0
20240829,162400,212550130,8140,8140,8140,8140,0
20240829,162300,212550130,8140,8140,8140,8140,453
20240829,162200,212550130,8140,8140,8140,8140,0
20240829,162100,212550130,8140,8140,8140,8140,0
20240829,162000,212550130,8140,8140,8140,8140,0
20240829,161900,212550130,8140,8140,8140,8140,0
20240829,161800,212550130,8140,8140,8140,8140,0
20240829,161700,212550130,8140,8140,8140,8140,0
20240829,161600,212550130,8140,8140,8140,8140,0
20240829,161500,212550130,8140,8140,8140,8140,0
20240829,161400,212550130,8140,8140,8140,8140,0
20240829,161300,212550130,8140,8140,8140,8140,0
20240829,161200,212550130,8140,8140,8140,8140,0
20240829,161100,212550130,8140,8140,8140,8140,0
20240829,161000,212550130,8140,8140,8140,8140,0
20240829,160900,212550130,8140,8140,8140,8140,0
20240829,160800,212550130,8140,8140,8140,8140,0
20240829,160700,212550130,8140,8140,8140,8140,0
20240829,160600,212550130,8140,8140,8140,8140,0
20240829,160500,212550130,8140,8140,8140,8140,0
20240829,160400,212550130,8140,8140,8140,8140,0
20240829,160300,212550130,8140,8140,8140,8140,0
20240829,160200,212550130,8140,8140,8140,8140,0
20240829,160100,212550130,8140,8140,8140,8140,0
20240829,160000,212550130,8140,8140,8140,8140,0
20240829,155900,212550130,8140,8140,8140,8140,0
20240829,155800,212550130,8140,8140,8140,8140,0
20240829,155700,212550130,8140,8140,8140,8140,0
20240829,155600,212550130,8140,8140,8140,8140,0
20240829,155500,212550130,8140,8140,8140,8140,0
20240829,155400,212550130,8140,8140,8140,8140,0
20240829,155300,212550130,8140,8140,8140,8140,453
20240829,155200,212550130,8140,8140,8140,8140,0
20240829,155100,212550130,8140,8140,8140,8140,0
20240829,155000,212550130,8140,8140,8140,8140,0
20240829,154900,212550130,8140,8140,8140,8140,0
20240829,154800,212550130,8140,8140,8140,8140,0
20240829,154700,212550130,8140,8140,8140,8140,0
20240829,154600,212550130,8140,8140,8140,8140,0
20240829,154500,212550130,8140,8140,8140,8140,0
20240829,154400,212550130,8140,8140,8140,8140,0
20240829,154300,212550130,8140,8140,8140,8140,0
20240829,154200,212550130,8140,8140,8140,8140,0
20240829,154100,212550130,8140,8140,8140,8140,0
20240829,154000,212550130,8140,8140,8140,8140,0
20240829,153900,212550130,8140,8140,8140,8140,0
20240829,153800,212550130,8140,8140,8140,8140,0
20240829,153700,212550130,8140,8140,8140,8140,0
20240829,153600,212550130,8140,8140,8140,8140,0
20240829,153500,212550130,8140,8140,8140,8140,0
20240829,153400,212550130,8140,8140,8140,8140,0
20240829,153300,212550130,8140,8140,8140,8140,0
20240829,153200,212550130,8140,8140,8140,8140,0
20240829,153100,212550130,8140,8140,8140,8140,0
20240829,153000,212550130,8140,8140,8140,8140,453
20240829,152900,208862710,8130,8130,8130,8130,0
20240829,152800,208862710,8130,8130,8130,8130,0
20240829,152700,208862710,8130,8130,8130,8130,0
20240829,152600,208862710,8130,8130,8130,8130,0
20240829,152500,208862710,8130,8130,8130,8130,0
20240829,152400,208862710,8130,8130,8130,8130,0
20240829,152300,208862710,8130,8130,8130,8130,0
20240829,152200,208862710,8130,8130,8130,8130,0
20240829,152100,208862710,8130,8130,8130,8130,0
20240829,152000,208862710,8130,8130,8130,8130,0
20240829,151900,208862710,8130,8130,8130,8130,0
20240829,151800,208862710,8130,8130,8130,8130,0
20240829,151700,208862710,8130,8080,8130,8080,215
20240829,151600,207121260,8100,8100,8100,8100,0
20240829,151500,207121260,8100,8100,8100,8100,0
20240829,151400,207121260,8100,8100,8100,8100,0
20240829,151300,207121260,8100,8100,8100,8100,0
20240829,151200,207121260,8100,8100,8100,8100,0
20240829,151100,207121260,8100,8100,8100,8100,0
20240829,151000,207121260,8100,8100,8100,8100,0
20240829,150900,207121260,8100,8100,8100,8100,0
20240829,150800,207121260,8100,8100,8100,8100,0
20240829,150700,207121260,8100,8100,8100,8100,0
20240829,150600,207121260,8100,8100,8100,8100,0
20240829,150500,207121260,8100,8100,8100,8100,0
20240829,150400,207121260,8100,8100,8100,8100,680
20240829,150300,201613260,8080,8120,8120,8080,100
20240829,150200,200804650,8140,8120,8140,8120,47
20240829,150100,200422410,8140,8140,8140,8140,4
20240829,150000,200389850,8140,8140,8140,8140,0
20240829,145900,200389850,8140,8140,8140,8140,0
20240829,145800,200389850,8140,8140,8140,8140,0
20240829,145700,200389850,8140,8140,8140,8140,131
20240829,145600,199323510,8140,8140,8140,8140,38
20240829,145500,199014190,8130,8130,8140,8130,22
20240829,145400,198835320,8130,8130,8130,8130,195
20240829,145300,197249970,8130,8130,8130,8130,100
20240829,145200,196436970,8110,8110,8110,8110,192
20240829,145100,194879850,8110,8110,8110,8110,24
20240829,145000,194685210,8100,8100,8100,8100,1
20240829,144900,194677110,8090,8090,8090,8090,0
20240829,144800,194677110,8090,8090,8090,8090,0
20240829,144700,194677110,8090,8090,8090,8090,266
20240829,144600,192525170,8090,8100,8100,8090,10
20240829,144500,192444180,8110,8110,8110,8110,0
20240829,144400,192444180,8110,8110,8110,8110,0
20240829,144300,192444180,8110,8110,8110,8110,4
20240829,144200,192411740,8080,8080,8080,8080,2
20240829,144100,192395580,8080,8080,8080,8080,0
20240829,144000,192395580,8080,8080,8080,8080,0
20240829,143900,192395580,8080,8080,8080,8080,0
20240829,143800,192395580,8080,8080,8080,8080,0
20240829,143700,192395580,8080,8080,8080,8080,0
20240829,143600,192395580,8080,8080,8080,8080,0
20240829,143500,192395580,8080,8080,8080,8080,0
20240829,143400,192395580,8080,8080,8080,8080,1
20240829,143300,192387500,8080,8080,8080,8080,0
20240829,143200,192387500,8080,8090,8090,8080,100
20240829,143100,191578540,8090,8090,8090,8090,11
20240829,143000,191489550,8090,8090,8090,8090,20
20240829,142900,191327750,8090,8090,8090,8090,0
20240829,142800,191327750,8090,8090,8090,8090,5
20240829,142700,191287300,8100,8100,8100,8100,420
20240829,142600,187885300,8130,8130,8130,8130,0
20240829,142500,187885300,8130,8130,8130,8130,0
20240829,142400,187885300,8130,8130,8130,8130,0
20240829,142300,187885300,8130,8130,8130,8130,0
20240829,142200,187885300,8130,8130,8130,8130,0
20240829,142100,187885300,8130,8130,8130,8130,30
20240829,142000,187641400,8130,8130,8130,8130,0
20240829,141900,187641400,8130,8130,8130,8130,0
20240829,141800,187641400,8130,8130,8130,8130,0
20240829,141700,187641400,8130,8130,8130,8130,29
20240829,141600,187405630,8150,8150,8150,8150,0
20240829,141500,187405630,8150,8150,8150,8150,464
20240829,141400,183624030,8160,8150,8160,8150,184
20240829,141300,182124390,8150,8140,8150,8140,14
20240829,141200,182010300,8130,8130,8130,8130,0
20240829,141100,182010300,8130,8130,8130,8130,0
20240829,141000,182010300,8130,8130,8130,8130,0
20240829,140900,182010300,8130,8130,8130,8130,0
20240829,140800,182010300,8130,8130,8130,8130,0
20240829,140700,182010300,8130,8130,8130,8130,1
20240829,140600,182002170,8130,8130,8130,8130,0
20240829,140500,182002170,8130,8130,8130,8130,0
20240829,140400,182002170,8130,8130,8130,8130,1
20240829,140300,181994040,8130,8130,8130,8130,2
20240829,140200,181977780,8130,8130,8130,8130,25
20240829,140100,181774530,8130,8130,8130,8130,0
20240829,140000,181774530,8130,8130,8130,8130,205
20240829,135900,180107880,8150,8150,8150,8150,0
20240829,135800,180107880,8150,8150,8150,8150,1
20240829,135700,180099730,8120,8120,8120,8120,313
20240829,135600,177558170,8120,8120,8120,8120,0
20240829,135500,177558170,8120,8100,8120,8100,265
20240829,135400,175411270,8080,8080,8080,8080,0
20240829,135300,175411270,8080,8080,8080,8080,0
20240829,135200,175411270,8080,8080,8080,8080,0
20240829,135100,175411270,8080,8080,8080,8080,0
20240829,135000,175411270,8080,8080,8080,8080,0
20240829,134900,175411270,8080,8080,8080,8080,0
20240829,134800,175411270,8080,8080,8080,8080,0
20240829,134700,175411270,8080,8080,8080,8080,0
20240829,134600,175411270,8080,8080,8080,8080,0
20240829,134500,175411270,8080,8080,8080,8080,0
20240829,134400,175411270,8080,8080,8080,8080,0
20240829,134300,175411270,8080,8080,8080,8080,10
20240829,134200,175330470,8080,8080,8080,8080,0
20240829,134100,175330470,8080,8080,8080,8080,62
20240829,134000,174829510,8080,8080,8080,8080,0
20240829,133900,174829510,8080,8080,8080,8080,0
20240829,133800,174829510,8080,8080,8080,8080,0
20240829,133700,174829510,8080,8080,8080,8080,0
20240829,133600,174829510,8080,8080,8080,8080,0
20240829,133500,174829510,8080,8080,8080,8080,0
20240829,133400,174829510,8080,8080,8080,8080,0
20240829,133300,174829510,8080,8080,8080,8080,0
20240829,133200,174829510,8080,8080,8080,8080,0
20240829,133100,174829510,8080,8080,8080,8080,0
20240829,133000,174829510,8080,8080,8080,8080,0
20240829,132900,174829510,8080,8080,8080,8080,0
20240829,132800,174829510,8080,8080,8080,8080,47
20240829,132700,174449750,8080,8080,8080,8080,0
20240829,132600,174449750,8080,8080,8080,8080,1
20240829,132500,174441670,8030,8030,8030,8030,0
20240829,132400,174441670,8030,8070,8070,8030,100
20240829,132300,173637590,8070,8070,8070,8070,0
20240829,132200,173637590,8070,8070,8070,8070,0
20240829,132100,173637590,8070,8070,8070,8070,8
20240829,132000,173573030,8040,8060,8060,8040,100
20240829,131900,172767470,8070,8070,8070,8070,0
20240829,131800,172767470,8070,8080,8080,8070,54
20240829,131700,172331500,8080,8080,8080,8080,0
20240829,131600,172331500,8080,8080,8080,8080,0
20240829,131500,172331500,8080,8080,8080,8080,0
20240829,131400,172331500,8080,8080,8080,8080,24
20240829,131300,172137580,8100,8100,8100,8100,0
20240829,131200,172137580,8100,8100,8100,8100,0
20240829,131100,172137580,8100,8100,8100,8100,0
20240829,131000,172137580,8100,8100,8100,8100,0
20240829,130900,172137580,8100,8100,8100,8100,0
20240829,130800,172137580,8100,8100,8100,8100,0
20240829,130700,172137580,8100,8100,8100,8100,1
20240829,130600,172129480,8100,8100,8100,8100,0
20240829,130500,172129480,8100,8100,8100,8100,0
20240829,130400,172129480,8100,8100,8100,8100,0
20240829,130300,172129480,8100,8100,8100,8100,0
20240829,130200,172129480,8100,8100,8100,8100,0
20240829,130100,172129480,8100,8100,8100,8100,0
20240829,130000,172129480,8100,8100,8100,8100,0
20240829,125900,172129480,8100,8100,8100,8100,0
20240829,125800,172129480,8100,8100,8100,8100,0
20240829,125700,172129480,8100,8100,8100,8100,0
20240829,125600,172129480,8100,8100,8100,8100,0
20240829,125500,172129480,8100,8100,8100,8100,0
20240829,125400,172129480,8100,8100,8100,8100,0
20240829,125300,172129480,8100,8100,8100,8100,1
20240829,125200,172121380,8090,8090,8090,8090,20
20240829,125100,171959580,8100,8110,8110,8100,51
20240829,125000,171546470,8120,8120,8120,8120,0
20240829,124900,171546470,8120,8120,8120,8120,1
20240829,124800,171538350,8070,8070,8070,8070,0
20240829,124700,171538350,8070,8110,8110,8070,155
20240829,124600,170284340,8120,8120,8120,8120,0
20240829,124500,170284340,8120,8120,8120,8120,0
20240829,124400,170284340,8120,8120,8120,8120,0
20240829,124300,170284340,8120,8120,8120,8120,0
20240829,124200,170284340,8120,8120,8120,8120,0
20240829,124100,170284340,8120,8120,8120,8120,0
20240829,124000,170284340,8120,8120,8120,8120,1
20240829,123900,170276220,8120,8120,8120,8120,0
20240829,123800,170276220,8120,8120,8120,8120,0
20240829,123700,170276220,8120,8120,8120,8120,0
20240829,123600,170276220,8120,8120,8120,8120,40
20240829,123500,169951420,8120,8120,8120,8120,0
20240829,123400,169951420,8120,8120,8120,8120,0
20240829,123300,169951420,8120,8120,8120,8120,0
20240829,123200,169951420,8120,8120,8120,8120,0
20240829,123100,169951420,8120,8120,8120,8120,6
20240829,123000,169902700,8120,8120,8120,8120,145
20240829,122900,168725300,8150,8150,8150,8150,0
20240829,122800,168725300,8150,8150,8150,8150,0
20240829,122700,168725300,8150,8150,8150,8150,116
20240829,122600,167779900,8150,8150,8150,8150,18
20240829,122500,167633200,8150,8150,8150,8150,10
20240829,122400,167551700,8150,8150,8150,8150,0
20240829,122300,167551700,8150,8150,8150,8150,8
20240829,122200,167486500,8150,8120,8150,8120,261
20240829,122100,165359650,8120,8100,8120,8100,35
20240829,122000,165075650,8090,8090,8090,8090,7
20240829,121900,165019020,8090,8110,8110,8090,3
20240829,121800,164994720,8080,8080,8080,8080,0
20240829,121700,164994720,8080,8080,8080,8080,0
20240829,121600,164994720,8080,8080,8080,8080,0
20240829,121500,164994720,8080,8080,8080,8080,0
20240829,121400,164994720,8080,8080,8080,8080,1
20240829,121300,164986640,8080,8080,8080,8080,537
20240829,121200,160647680,8080,8100,8100,8080,423
20240829,121100,157223790,8120,8120,8120,8120,0
20240829,121000,157223790,8120,8120,8120,8120,0
20240829,120900,157223790,8120,8120,8120,8120,16
20240829,120800,157093870,8160,8160,8160,8160,0
20240829,120700,157093870,8160,8160,8160,8160,0
20240829,120600,157093870,8160,8160,8160,8160,0
20240829,120500,157093870,8160,8160,8160,8160,0
20240829,120400,157093870,8160,8160,8160,8160,0
20240829,120300,157093870,8160,8160,8160,8160,0
20240829,120200,157093870,8160,8160,8160,8160,2
20240829,120100,157077550,8160,8160,8160,8160,0
20240829,120000,157077550,8160,8160,8160,8160,0
20240829,115900,157077550,8160,8160,8160,8160,0
20240829,115800,157077550,8160,8160,8160,8160,1
20240829,115700,157069390,8150,8140,8150,8140,771
20240829,115600,150787740,8150,8150,8150,8150,0
20240829,115500,150787740,8150,8150,8150,8150,0
20240829,115400,150787740,8150,8130,8150,8130,81
20240829,115300,150127800,8120,8120,8120,8120,18
20240829,115200,149981640,8120,8120,8120,8120,0
20240829,115100,149981640,8120,8120,8120,8120,0
20240829,115000,149981640,8120,8120,8120,8120,0
20240829,114900,149981640,8120,8120,8120,8120,0
20240829,114800,149981640,8120,8120,8120,8120,10
20240829,114700,149900440,8140,8140,8140,8140,0
20240829,114600,149900440,8140,8140,8140,8140,14
20240829,114500,149786480,8140,8130,8150,8130,794
20240829,114400,143323320,8140,8140,8140,8140,1
20240829,114300,143315180,8110,8110,8110,8110,200
20240829,114200,141693180,8110,8090,8110,8090,374
20240829,114100,138664320,8070,8070,8070,8070,207
20240829,114000,136993830,8070,8070,8080,8070,462
20240829,113900,133260990,8070,8070,8070,8070,0
20240829,113800,133260990,8070,8070,8070,8070,15
20240829,113700,133139940,8080,8080,8080,8080,0
20240829,113600,133139940,8080,8080,8080,8080,45
20240829,113500,132776340,8090,8090,8090,8090,1
20240829,113400,132768250,8080,8080,8080,8080,80
20240829,113300,132121850,8080,8080,8080,8080,207
20240829,113200,130449290,8080,8080,8080,8080,0
20240829,113100,130449290,8080,8080,8080,8080,8
20240829,113000,130384650,8070,8070,8070,8070,20
20240829,112900,130223250,8080,8070,8080,8070,115
20240829,112800,129294080,8070,8070,8070,8070,15
20240829,112700,129173030,8070,8070,8070,8070,0
20240829,112600,129173030,8070,8070,8070,8070,1067
20240829,112500,120562340,8060,8060,8060,8060,0
20240829,112400,120562340,8060,8060,8060,8060,0
20240829,112300,120562340,8060,8060,8060,8060,300
20240829,112200,118144340,8060,8060,8060,8060,0
20240829,112100,118144340,8060,8060,8060,8060,0
20240829,112000,118144340,8060,8060,8060,8060,0
20240829,111900,118144340,8060,8060,8060,8060,0
20240829,111800,118144340,8060,8060,8060,8060,40
20240829,111700,117821940,8060,8060,8060,8060,0
20240829,111600,117821940,8060,8060,8060,8060,14
20240829,111500,117709100,8020,8020,8020,8020,0
20240829,111400,117709100,8020,8020,8020,8020,0
20240829,111300,117709100,8020,8020,8020,8020,0
20240829,111200,117709100,8020,8020,8020,8020,100
20240829,111100,116907100,8000,8000,8000,8000,0
20240829,111000,116907100,8000,8000,8000,8000,0
20240829,110900,116907100,8000,8000,8000,8000,0
20240829,110800,116907100,8000,8000,8000,8000,0
20240829,110700,116907100,8000,8000,8000,8000,0
20240829,110600,116907100,8000,8000,8000,8000,0
20240829,110500,116907100,8000,8000,8000,8000,0
20240829,110400,116907100,8000,8000,8000,8000,0
20240829,110300,116907100,8000,8000,8000,8000,0
20240829,110200,116907100,8000,8000,8000,8000,0
20240829,110100,116907100,8000,8000,8000,8000,2
20240829,110000,116891100,8050,8050,8050,8050,1
20240829,105900,116883050,8050,8050,8050,8050,0
20240829,105800,116883050,8050,8050,8050,8050,0
20240829,105700,116883050,8050,8050,8060,8050,813
20240829,105600,110333470,8050,8050,8050,8050,10
20240829,105500,110252970,8050,8050,8050,8050,0
20240829,105400,110252970,8050,8050,8050,8050,0
20240829,105300,110252970,8050,8050,8050,8050,10
20240829,105200,110172470,8050,8050,8050,8050,5
20240829,105100,110132220,8010,8010,8010,8010,0
20240829,105000,110132220,8010,8010,8010,8010,47
20240829,104900,109755750,8010,8050,8050,8010,6
20240829,104800,109707650,8040,8040,8040,8040,0
20240829,104700,109707650,8040,8040,8040,8040,0
20240829,104600,109707650,8040,8040,8040,8040,0
20240829,104500,109707650,8040,8050,8050,8040,69
20240829,104400,109152790,8040,8040,8040,8040,8
20240829,104300,109088470,8040,8040,8040,8040,0
20240829,104200,109088470,8040,8040,8040,8040,5
20240829,104100,109048270,8020,8010,8020,8010,45
20240829,104000,108687570,8010,8040,8040,8010,23
20240829,103900,108503310,8070,8070,8070,8070,13
20240829,103800,108398400,8070,8070,8070,8070,0
20240829,103700,108398400,8070,8070,8070,8070,1
20240829,103600,108390330,8070,8070,8070,8070,10
20240829,103500,108309630,8080,8080,8080,8080,0
20240829,103400,108309630,8080,8080,8080,8080,0
20240829,103300,108309630,8080,8080,8080,8080,0
20240829,103200,108309630,8080,8080,8080,8080,0
20240829,103100,108309630,8080,8080,8080,8080,0
20240829,103000,108309630,8080,8080,8080,8080,0
20240829,102900,108309630,8080,8080,8080,8080,8
20240829,102800,108244990,8080,8070,8080,8070,701
20240829,102700,102581290,8070,8070,8070,8070,0
20240829,102600,102581290,8070,8050,8070,8050,23
20240829,102500,102395710,8070,8070,8070,8070,0
20240829,102400,102395710,8070,8070,8070,8070,43
20240829,102300,102048700,8070,8070,8070,8070,10
20240829,102200,101968000,8070,8060,8070,8060,2
20240829,102100,101951870,8050,8040,8050,8040,300
20240829,102000,99537370,8040,8010,8040,8010,2474
20240829,101900,79688770,7990,7990,7990,7990,1
20240829,101800,79680780,7990,7990,7990,7990,8
20240829,101700,79616860,8000,7980,8000,7980,223
20240829,101600,77834880,7990,7990,7990,7990,0
20240829,101500,77834880,7990,7990,7990,7990,0
20240829,101400,77834880,7990,7990,7990,7990,0
20240829,101300,77834880,7990,7990,7990,7990,0
20240829,101200,77834880,7990,7990,7990,7990,0
20240829,101100,77834880,7990,7990,7990,7990,0
20240829,101000,77834880,7990,7990,7990,7990,0
20240829,100900,77834880,7990,7990,7990,7990,0
20240829,100800,77834880,7990,7990,7990,7990,0
20240829,100700,77834880,7990,7990,7990,7990,21
20240829,100600,77667090,7980,7980,7980,7980,0
20240829,100500,77667090,7980,7980,7980,7980,0
20240829,100400,77667090,7980,7980,7980,7980,0
20240829,100300,77667090,7980,7980,7980,7980,0
20240829,100200,77667090,7980,7970,7980,7970,347
20240829,100100,74898500,7960,7960,7960,7960,113
20240829,100000,73999020,7930,7930,7930,7930,1168
20240829,095900,64736780,7920,7920,7920,7920,0
20240829,095800,64736780,7920,7910,7920,7910,462
20240829,095700,61079360,7870,7870,7870,7870,0
20240829,095600,61079360,7870,7870,7870,7870,0
20240829,095500,61079360,7870,7870,7870,7870,0
20240829,095400,61079360,7870,7870,7870,7870,18
20240829,095300,60937700,7870,7870,7870,7870,500
20240829,095200,57002700,7870,7870,7870,7870,0
20240829,095100,57002700,7870,7870,7870,7870,0
20240829,095000,57002700,7870,7870,7870,7870,0
20240829,094900,57002700,7870,7870,7870,7870,0
20240829,094800,57002700,7870,7870,7870,7870,606
20240829,094700,52233480,7880,7880,7880,7880,0
20240829,094600,52233480,7880,7880,7880,7880,0
20240829,094500,52233480,7880,7880,7880,7880,0
20240829,094400,52233480,7880,7870,7880,7870,741
20240829,094300,46399310,7880,7880,7880,7870,328
20240829,094200,43817590,7880,7880,7880,7880,4
20240829,094100,43786070,7870,7870,7870,7870,0
20240829,094000,43786070,7870,7880,7910,7870,332
20240829,093900,41168550,7890,7900,7900,7890,231
20240829,093800,39343740,7930,7950,7950,7910,51
20240829,093700,38938740,7960,7960,7960,7960,0
20240829,093600,38938740,7960,7960,7960,7960,0
20240829,093500,38938740,7960,7960,7960,7960,0
20240829,093400,38938740,7960,7960,7960,7960,0
20240829,093300,38938740,7960,7960,7960,7960,0
20240829,093200,38938740,7960,7960,7960,7960,0
20240829,093100,38938740,7960,7960,7960,7960,0
20240829,093000,38938740,7960,7960,7960,7960,0
20240829,092900,38938740,7960,7960,7960,7960,0
20240829,092800,38938740,7960,7960,7960,7960,1
20240829,092700,38930780,7920,7920,7920,7920,28
20240829,092600,38709020,7970,7970,7970,7970,0
20240829,092500,38709020,7970,7970,7970,7970,1
20240829,092400,38701050,7900,7970,7970,7900,1500
20240829,092300,26832370,8010,8010,8010,8010,4
20240829,092200,26800330,7960,8000,8000,7960,165
20240829,092100,25480530,7960,7960,7960,7960,1
20240829,092000,25472570,7950,7960,7960,7950,71
20240829,091900,24907860,7970,7980,7980,7970,25
20240829,091800,24708530,8020,8020,8020,8020,0
20240829,091700,24708530,8020,8030,8030,8000,22
20240829,091600,24532180,8030,8030,8030,8030,1
20240829,091500,24524150,7990,7990,7990,7990,1
20240829,091400,24516160,8010,8010,8030,8010,1150
20240829,091300,15304640,8010,8010,8010,8010,1
20240829,091200,15296630,7970,7960,7970,7960,1609
20240829,091100,2488210,7950,7960,7960,7950,18
20240829,091000,2344980,7960,7960,7960,7960,24
20240829,090900,2153940,7960,7960,7960,7960,0
20240829,090800,2153940,7960,7950,7960,7950,24
20240829,090700,1963120,7940,7940,7940,7940,0
20240829,090600,1963120,7940,7940,7940,7940,0
20240829,090500,1963120,7940,7940,7940,7940,0
20240829,090400,1963120,7940,7940,7940,7940,0
20240829,090300,1963120,7940,7940,7940,7940,1
20240829,090200,1955180,7960,7950,7960,7950,5
20240829,090100,1915400,7850,7850,7850,7850,5
20240829,090000,1876150,7850,7850,7850,7850,239