KissMeData/300120/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,210400,133299485,4620,4620,4620,4620,338
20240829,210300,133299485,4620,4620,4620,4620,0
20240829,210200,133299485,4620,4620,4620,4620,0
20240829,210100,133299485,4620,4620,4620,4620,0
20240829,210000,133299485,4620,4620,4620,4620,0
20240829,205900,133299485,4620,4620,4620,4620,0
20240829,205800,133299485,4620,4620,4620,4620,0
20240829,205700,133299485,4620,4620,4620,4620,0
20240829,205600,133299485,4620,4620,4620,4620,0
20240829,205500,133299485,4620,4620,4620,4620,0
20240829,205400,133299485,4620,4620,4620,4620,0
20240829,205300,133299485,4620,4620,4620,4620,0
20240829,205200,133299485,4620,4620,4620,4620,0
20240829,205100,133299485,4620,4620,4620,4620,0
20240829,205000,133299485,4620,4620,4620,4620,0
20240829,204900,133299485,4620,4620,4620,4620,0
20240829,204800,133299485,4620,4620,4620,4620,0
20240829,204700,133299485,4620,4620,4620,4620,0
20240829,204600,133299485,4620,4620,4620,4620,0
20240829,204500,133299485,4620,4620,4620,4620,0
20240829,204400,133299485,4620,4620,4620,4620,0
20240829,204300,133299485,4620,4620,4620,4620,0
20240829,204200,133299485,4620,4620,4620,4620,0
20240829,204100,133299485,4620,4620,4620,4620,0
20240829,204000,133299485,4620,4620,4620,4620,0
20240829,203900,133299485,4620,4620,4620,4620,0
20240829,203800,133299485,4620,4620,4620,4620,0
20240829,203700,133299485,4620,4620,4620,4620,0
20240829,203600,133299485,4620,4620,4620,4620,0
20240829,203500,133299485,4620,4620,4620,4620,0
20240829,203400,133299485,4620,4620,4620,4620,338
20240829,203300,133299485,4620,4620,4620,4620,0
20240829,203200,133299485,4620,4620,4620,4620,0
20240829,203100,133299485,4620,4620,4620,4620,0
20240829,203000,133299485,4620,4620,4620,4620,0
20240829,202900,133299485,4620,4620,4620,4620,0
20240829,202800,133299485,4620,4620,4620,4620,0
20240829,202700,133299485,4620,4620,4620,4620,0
20240829,202600,133299485,4620,4620,4620,4620,0
20240829,202500,133299485,4620,4620,4620,4620,0
20240829,202400,133299485,4620,4620,4620,4620,0
20240829,202300,133299485,4620,4620,4620,4620,0
20240829,202200,133299485,4620,4620,4620,4620,0
20240829,202100,133299485,4620,4620,4620,4620,0
20240829,202000,133299485,4620,4620,4620,4620,0
20240829,201900,133299485,4620,4620,4620,4620,0
20240829,201800,133299485,4620,4620,4620,4620,0
20240829,201700,133299485,4620,4620,4620,4620,0
20240829,201600,133299485,4620,4620,4620,4620,0
20240829,201500,133299485,4620,4620,4620,4620,0
20240829,201400,133299485,4620,4620,4620,4620,0
20240829,201300,133299485,4620,4620,4620,4620,0
20240829,201200,133299485,4620,4620,4620,4620,0
20240829,201100,133299485,4620,4620,4620,4620,0
20240829,201000,133299485,4620,4620,4620,4620,0
20240829,200900,133299485,4620,4620,4620,4620,0
20240829,200800,133299485,4620,4620,4620,4620,0
20240829,200700,133299485,4620,4620,4620,4620,0
20240829,200600,133299485,4620,4620,4620,4620,0
20240829,200500,133299485,4620,4620,4620,4620,0
20240829,200400,133299485,4620,4620,4620,4620,338
20240829,200300,133299485,4620,4620,4620,4620,0
20240829,200200,133299485,4620,4620,4620,4620,0
20240829,200100,133299485,4620,4620,4620,4620,0
20240829,200000,133299485,4620,4620,4620,4620,0
20240829,195900,133299485,4620,4620,4620,4620,0
20240829,195800,133299485,4620,4620,4620,4620,0
20240829,195700,133299485,4620,4620,4620,4620,0
20240829,195600,133299485,4620,4620,4620,4620,0
20240829,195500,133299485,4620,4620,4620,4620,0
20240829,195400,133299485,4620,4620,4620,4620,0
20240829,195300,133299485,4620,4620,4620,4620,0
20240829,195200,133299485,4620,4620,4620,4620,0
20240829,195100,133299485,4620,4620,4620,4620,0
20240829,195000,133299485,4620,4620,4620,4620,0
20240829,194900,133299485,4620,4620,4620,4620,0
20240829,194800,133299485,4620,4620,4620,4620,0
20240829,194700,133299485,4620,4620,4620,4620,0
20240829,194600,133299485,4620,4620,4620,4620,0
20240829,194500,133299485,4620,4620,4620,4620,0
20240829,194400,133299485,4620,4620,4620,4620,0
20240829,194300,133299485,4620,4620,4620,4620,0
20240829,194200,133299485,4620,4620,4620,4620,0
20240829,194100,133299485,4620,4620,4620,4620,0
20240829,194000,133299485,4620,4620,4620,4620,0
20240829,193900,133299485,4620,4620,4620,4620,0
20240829,193800,133299485,4620,4620,4620,4620,0
20240829,193700,133299485,4620,4620,4620,4620,0
20240829,193600,133299485,4620,4620,4620,4620,0
20240829,193500,133299485,4620,4620,4620,4620,0
20240829,193400,133299485,4620,4620,4620,4620,338
20240829,193300,133299485,4620,4620,4620,4620,0
20240829,193200,133299485,4620,4620,4620,4620,0
20240829,193100,133299485,4620,4620,4620,4620,0
20240829,193000,133299485,4620,4620,4620,4620,0
20240829,192900,133299485,4620,4620,4620,4620,0
20240829,192800,133299485,4620,4620,4620,4620,0
20240829,192700,133299485,4620,4620,4620,4620,0
20240829,192600,133299485,4620,4620,4620,4620,0
20240829,192500,133299485,4620,4620,4620,4620,0
20240829,192400,133299485,4620,4620,4620,4620,0
20240829,192300,133299485,4620,4620,4620,4620,0
20240829,192200,133299485,4620,4620,4620,4620,0
20240829,192100,133299485,4620,4620,4620,4620,0
20240829,192000,133299485,4620,4620,4620,4620,0
20240829,191900,133299485,4620,4620,4620,4620,0
20240829,191800,133299485,4620,4620,4620,4620,0
20240829,191700,133299485,4620,4620,4620,4620,0
20240829,191600,133299485,4620,4620,4620,4620,0
20240829,191500,133299485,4620,4620,4620,4620,0
20240829,191400,133299485,4620,4620,4620,4620,0
20240829,191300,133299485,4620,4620,4620,4620,0
20240829,191200,133299485,4620,4620,4620,4620,0
20240829,191100,133299485,4620,4620,4620,4620,0
20240829,191000,133299485,4620,4620,4620,4620,0
20240829,190900,133299485,4620,4620,4620,4620,0
20240829,190800,133299485,4620,4620,4620,4620,0
20240829,190700,133299485,4620,4620,4620,4620,0
20240829,190600,133299485,4620,4620,4620,4620,0
20240829,190500,133299485,4620,4620,4620,4620,0
20240829,190400,133299485,4620,4620,4620,4620,338
20240829,190300,133299485,4620,4620,4620,4620,0
20240829,190200,133299485,4620,4620,4620,4620,0
20240829,190100,133299485,4620,4620,4620,4620,0
20240829,190000,133299485,4620,4620,4620,4620,0
20240829,185900,133299485,4620,4620,4620,4620,0
20240829,185800,133299485,4620,4620,4620,4620,0
20240829,185700,133299485,4620,4620,4620,4620,0
20240829,185600,133299485,4620,4620,4620,4620,0
20240829,185500,133299485,4620,4620,4620,4620,0
20240829,185400,133299485,4620,4620,4620,4620,0
20240829,185300,133299485,4620,4620,4620,4620,0
20240829,185200,133299485,4620,4620,4620,4620,0
20240829,185100,133299485,4620,4620,4620,4620,0
20240829,185000,133299485,4620,4620,4620,4620,0
20240829,184900,133299485,4620,4620,4620,4620,0
20240829,184800,133299485,4620,4620,4620,4620,0
20240829,184700,133299485,4620,4620,4620,4620,0
20240829,184600,133299485,4620,4620,4620,4620,0
20240829,184500,133299485,4620,4620,4620,4620,0
20240829,184400,133299485,4620,4620,4620,4620,0
20240829,184300,133299485,4620,4620,4620,4620,0
20240829,184200,133299485,4620,4620,4620,4620,0
20240829,184100,133299485,4620,4620,4620,4620,0
20240829,184000,133299485,4620,4620,4620,4620,0
20240829,183900,133299485,4620,4620,4620,4620,0
20240829,183800,133299485,4620,4620,4620,4620,0
20240829,183700,133299485,4620,4620,4620,4620,0
20240829,183600,133299485,4620,4620,4620,4620,0
20240829,183500,133299485,4620,4620,4620,4620,0
20240829,183400,133299485,4620,4620,4620,4620,338
20240829,183300,133299485,4620,4620,4620,4620,0
20240829,183200,133299485,4620,4620,4620,4620,0
20240829,183100,133299485,4620,4620,4620,4620,0
20240829,183000,133299485,4620,4620,4620,4620,0
20240829,182900,133299485,4620,4620,4620,4620,0
20240829,182800,133299485,4620,4620,4620,4620,0
20240829,182700,133299485,4620,4620,4620,4620,0
20240829,182600,133299485,4620,4620,4620,4620,0
20240829,182500,133299485,4620,4620,4620,4620,0
20240829,182400,133299485,4620,4620,4620,4620,0
20240829,182300,133299485,4620,4620,4620,4620,0
20240829,182200,133299485,4620,4620,4620,4620,0
20240829,182100,133299485,4620,4620,4620,4620,0
20240829,182000,133299485,4620,4620,4620,4620,0
20240829,181900,133299485,4620,4620,4620,4620,0
20240829,181800,133299485,4620,4620,4620,4620,0
20240829,181700,133299485,4620,4620,4620,4620,0
20240829,181600,133299485,4620,4620,4620,4620,0
20240829,181500,133299485,4620,4620,4620,4620,0
20240829,181400,133299485,4620,4620,4620,4620,0
20240829,181300,133299485,4620,4620,4620,4620,0
20240829,181200,133299485,4620,4620,4620,4620,0
20240829,181100,133299485,4620,4620,4620,4620,0
20240829,181000,133299485,4620,4620,4620,4620,0
20240829,180900,133299485,4620,4620,4620,4620,0
20240829,180800,133299485,4620,4620,4620,4620,0
20240829,180700,133299485,4620,4620,4620,4620,0
20240829,180600,133299485,4620,4620,4620,4620,0
20240829,180500,133299485,4620,4620,4620,4620,0
20240829,180400,133299485,4620,4620,4620,4620,338
20240829,180300,133299485,4620,4620,4620,4620,0
20240829,180200,133299485,4620,4620,4620,4620,0
20240829,180100,133299485,4620,4620,4620,4620,0
20240829,180000,133299485,4620,4620,4620,4620,0
20240829,175900,133299485,4620,4620,4620,4620,0
20240829,175800,133299485,4620,4620,4620,4620,0
20240829,175700,133299485,4620,4620,4620,4620,0
20240829,175600,133299485,4620,4620,4620,4620,0
20240829,175500,133299485,4620,4620,4620,4620,0
20240829,175400,133299485,4620,4620,4620,4620,0
20240829,175300,133299485,4620,4620,4620,4620,0
20240829,175200,133299485,4620,4620,4620,4620,0
20240829,175100,133299485,4620,4620,4620,4620,0
20240829,175000,133299485,4620,4620,4620,4620,0
20240829,174900,133299485,4620,4620,4620,4620,0
20240829,174800,133299485,4620,4620,4620,4620,0
20240829,174700,133299485,4620,4620,4620,4620,0
20240829,174600,133299485,4620,4620,4620,4620,0
20240829,174500,133299485,4620,4620,4620,4620,0
20240829,174400,133299485,4620,4620,4620,4620,0
20240829,174300,133299485,4620,4620,4620,4620,0
20240829,174200,133299485,4620,4620,4620,4620,0
20240829,174100,133299485,4620,4620,4620,4620,0
20240829,174000,133299485,4620,4620,4620,4620,0
20240829,173900,133299485,4620,4620,4620,4620,0
20240829,173800,133299485,4620,4620,4620,4620,0
20240829,173700,133299485,4620,4620,4620,4620,0
20240829,173600,133299485,4620,4620,4620,4620,0
20240829,173500,133299485,4620,4620,4620,4620,0
20240829,173400,133299485,4620,4620,4620,4620,338
20240829,173300,133299485,4620,4620,4620,4620,0
20240829,173200,133299485,4620,4620,4620,4620,0
20240829,173100,133299485,4620,4620,4620,4620,0
20240829,173000,133299485,4620,4620,4620,4620,0
20240829,172900,133299485,4620,4620,4620,4620,0
20240829,172800,133299485,4620,4620,4620,4620,0
20240829,172700,133299485,4620,4620,4620,4620,0
20240829,172600,133299485,4620,4620,4620,4620,0
20240829,172500,133299485,4620,4620,4620,4620,0
20240829,172400,133299485,4620,4620,4620,4620,0
20240829,172300,133299485,4620,4620,4620,4620,0
20240829,172200,133299485,4620,4620,4620,4620,0
20240829,172100,133299485,4620,4620,4620,4620,0
20240829,172000,133299485,4620,4620,4620,4620,0
20240829,171900,133299485,4620,4620,4620,4620,0
20240829,171800,133299485,4620,4620,4620,4620,0
20240829,171700,133299485,4620,4620,4620,4620,0
20240829,171600,133299485,4620,4620,4620,4620,0
20240829,171500,133299485,4620,4620,4620,4620,0
20240829,171400,133299485,4620,4620,4620,4620,0
20240829,171300,133299485,4620,4620,4620,4620,0
20240829,171200,133299485,4620,4620,4620,4620,0
20240829,171100,133299485,4620,4620,4620,4620,0
20240829,171000,133299485,4620,4620,4620,4620,0
20240829,170900,133299485,4620,4620,4620,4620,0
20240829,170800,133299485,4620,4620,4620,4620,0
20240829,170700,133299485,4620,4620,4620,4620,0
20240829,170600,133299485,4620,4620,4620,4620,0
20240829,170500,133299485,4620,4620,4620,4620,0
20240829,170400,133299485,4620,4620,4620,4620,338
20240829,170300,133299485,4620,4620,4620,4620,0
20240829,170200,133299485,4620,4620,4620,4620,0
20240829,170100,133299485,4620,4620,4620,4620,0
20240829,170000,133299485,4620,4620,4620,4620,0
20240829,165900,133299485,4620,4620,4620,4620,0
20240829,165800,133299485,4620,4620,4620,4620,0
20240829,165700,133299485,4620,4620,4620,4620,0
20240829,165600,133299485,4620,4620,4620,4620,0
20240829,165500,133299485,4620,4620,4620,4620,0
20240829,165400,133299485,4620,4620,4620,4620,0
20240829,165300,133299485,4620,4620,4620,4620,0
20240829,165200,133299485,4620,4620,4620,4620,0
20240829,165100,133299485,4620,4620,4620,4620,0
20240829,165000,133299485,4620,4620,4620,4620,0
20240829,164900,133299485,4620,4620,4620,4620,0
20240829,164800,133299485,4620,4620,4620,4620,0
20240829,164700,133299485,4620,4620,4620,4620,0
20240829,164600,133299485,4620,4620,4620,4620,0
20240829,164500,133299485,4620,4620,4620,4620,0
20240829,164400,133299485,4620,4620,4620,4620,0
20240829,164300,133299485,4620,4620,4620,4620,0
20240829,164200,133299485,4620,4620,4620,4620,0
20240829,164100,133299485,4620,4620,4620,4620,0
20240829,164000,133299485,4620,4620,4620,4620,0
20240829,163900,133299485,4620,4620,4620,4620,0
20240829,163800,133299485,4620,4620,4620,4620,0
20240829,163700,133299485,4620,4620,4620,4620,0
20240829,163600,133299485,4620,4620,4620,4620,0
20240829,163500,133299485,4620,4620,4620,4620,0
20240829,163400,133299485,4620,4620,4620,4620,338
20240829,163300,133299485,4620,4620,4620,4620,0
20240829,163200,133299485,4620,4620,4620,4620,0
20240829,163100,133299485,4620,4620,4620,4620,0
20240829,163000,133299485,4620,4620,4620,4620,0
20240829,162900,133299485,4620,4620,4620,4620,0
20240829,162800,133299485,4620,4620,4620,4620,0
20240829,162700,133299485,4620,4620,4620,4620,0
20240829,162600,133299485,4620,4620,4620,4620,0
20240829,162500,133299485,4620,4620,4620,4620,0
20240829,162400,133299485,4620,4620,4620,4620,0
20240829,162300,133299485,4620,4620,4620,4620,0
20240829,162200,133299485,4620,4620,4620,4620,0
20240829,162100,133299485,4620,4620,4620,4620,0
20240829,162000,133299485,4620,4620,4620,4620,0
20240829,161900,133299485,4620,4620,4620,4620,0
20240829,161800,133299485,4620,4620,4620,4620,0
20240829,161700,133299485,4620,4620,4620,4620,0
20240829,161600,133299485,4620,4620,4620,4620,0
20240829,161500,133299485,4620,4620,4620,4620,0
20240829,161400,133299485,4620,4620,4620,4620,0
20240829,161300,133299485,4620,4620,4620,4620,0
20240829,161200,133299485,4620,4620,4620,4620,0
20240829,161100,133299485,4620,4620,4620,4620,0
20240829,161000,133299485,4620,4620,4620,4620,0
20240829,160900,133299485,4620,4620,4620,4620,0
20240829,160800,133299485,4620,4620,4620,4620,0
20240829,160700,133299485,4620,4620,4620,4620,0
20240829,160600,133299485,4620,4620,4620,4620,0
20240829,160500,133299485,4620,4620,4620,4620,0
20240829,160400,133299485,4620,4620,4620,4620,338
20240829,160300,133299485,4620,4620,4620,4620,0
20240829,160200,133299485,4620,4620,4620,4620,0
20240829,160100,133299485,4620,4620,4620,4620,0
20240829,160000,133299485,4620,4620,4620,4620,0
20240829,155900,133299485,4620,4620,4620,4620,0
20240829,155800,133299485,4620,4620,4620,4620,0
20240829,155700,133299485,4620,4620,4620,4620,0
20240829,155600,133299485,4620,4620,4620,4620,0
20240829,155500,133299485,4620,4620,4620,4620,0
20240829,155400,133299485,4620,4620,4620,4620,0
20240829,155300,133299485,4620,4620,4620,4620,0
20240829,155200,133299485,4620,4620,4620,4620,0
20240829,155100,133299485,4620,4620,4620,4620,0
20240829,155000,133299485,4620,4620,4620,4620,0
20240829,154900,133299485,4620,4620,4620,4620,0
20240829,154800,133299485,4620,4620,4620,4620,0
20240829,154700,133299485,4620,4620,4620,4620,0
20240829,154600,133299485,4620,4620,4620,4620,0
20240829,154500,133299485,4620,4620,4620,4620,0
20240829,154400,133299485,4620,4620,4620,4620,0
20240829,154300,133299485,4620,4620,4620,4620,0
20240829,154200,133299485,4620,4620,4620,4620,0
20240829,154100,133299485,4620,4620,4620,4620,0
20240829,154000,133299485,4620,4620,4620,4620,0
20240829,153900,133299485,4620,4620,4620,4620,0
20240829,153800,133299485,4620,4620,4620,4620,0
20240829,153700,133299485,4620,4620,4620,4620,0
20240829,153600,133299485,4620,4620,4620,4620,0
20240829,153500,133299485,4620,4620,4620,4620,0
20240829,153400,133299485,4620,4620,4620,4620,338
20240829,153300,133299485,4620,4620,4620,4620,0
20240829,153200,133299485,4620,4620,4620,4620,0
20240829,153100,133299485,4620,4620,4620,4620,0
20240829,153000,133299485,4620,4620,4620,4620,338
20240829,152900,131737925,4620,4620,4620,4620,0
20240829,152800,131737925,4620,4620,4620,4620,0
20240829,152700,131737925,4620,4620,4620,4620,0
20240829,152600,131737925,4620,4620,4620,4620,0
20240829,152500,131737925,4620,4620,4620,4620,0
20240829,152400,131737925,4620,4620,4620,4620,0
20240829,152300,131737925,4620,4620,4620,4620,0
20240829,152200,131737925,4620,4620,4620,4620,0
20240829,152100,131737925,4620,4620,4620,4620,0
20240829,152000,131737925,4620,4620,4620,4620,0
20240829,151900,131737925,4620,4620,4620,4620,103
20240829,151800,131262065,4620,4620,4620,4620,4
20240829,151700,131243585,4605,4605,4605,4605,101
20240829,151600,130778480,4620,4620,4620,4595,420
20240829,151500,128848080,4595,4600,4600,4595,313
20240829,151400,127409720,4620,4620,4620,4620,0
20240829,151300,127409720,4620,4620,4620,4620,0
20240829,151200,127409720,4620,4620,4620,4620,0
20240829,151100,127409720,4620,4620,4620,4620,0
20240829,151000,127409720,4620,4620,4620,4620,0
20240829,150900,127409720,4620,4620,4620,4620,0
20240829,150800,127409720,4620,4605,4620,4605,42
20240829,150700,127216265,4605,4620,4620,4605,40
20240829,150600,127031870,4610,4620,4620,4610,29
20240829,150500,126897980,4620,4610,4620,4610,30
20240829,150400,126759480,4620,4620,4620,4620,0
20240829,150300,126759480,4620,4620,4620,4620,0
20240829,150200,126759480,4620,4620,4620,4620,13
20240829,150100,126699420,4620,4620,4620,4620,10
20240829,150000,126653220,4620,4620,4620,4620,1
20240829,145900,126648600,4620,4620,4620,4620,2
20240829,145800,126639360,4620,4620,4620,4620,0
20240829,145700,126639360,4620,4620,4620,4620,0
20240829,145600,126639360,4620,4620,4620,4620,0
20240829,145500,126639360,4620,4620,4620,4620,0
20240829,145400,126639360,4620,4620,4620,4620,0
20240829,145300,126639360,4620,4620,4620,4620,0
20240829,145200,126639360,4620,4620,4620,4620,11
20240829,145100,126588540,4620,4620,4620,4620,2
20240829,145000,126579300,4600,4600,4600,4600,800
20240829,144900,122899300,4625,4625,4625,4625,0
20240829,144800,122899300,4625,4625,4625,4600,404
20240829,144700,121040800,4615,4615,4615,4615,2
20240829,144600,121031570,4625,4625,4625,4625,0
20240829,144500,121031570,4625,4625,4625,4625,0
20240829,144400,121031570,4625,4625,4625,4625,1
20240829,144300,121026945,4600,4630,4630,4600,950
20240829,144200,116654870,4635,4635,4635,4635,0
20240829,144100,116654870,4635,4635,4635,4635,0
20240829,144000,116654870,4635,4630,4635,4630,6
20240829,143900,116627085,4640,4640,4640,4640,0
20240829,143800,116627085,4640,4640,4640,4640,0
20240829,143700,116627085,4640,4640,4640,4640,0
20240829,143600,116627085,4640,4640,4640,4640,1
20240829,143500,116622445,4635,4635,4635,4635,0
20240829,143400,116622445,4635,4635,4635,4635,190
20240829,143300,115741795,4630,4630,4630,4630,0
20240829,143200,115741795,4630,4630,4630,4630,4
20240829,143100,115723275,4630,4630,4630,4630,17
20240829,143000,115644565,4630,4630,4630,4630,0
20240829,142900,115644565,4630,4630,4630,4630,0
20240829,142800,115644565,4630,4630,4630,4630,0
20240829,142700,115644565,4630,4630,4630,4630,0
20240829,142600,115644565,4630,4630,4630,4630,0
20240829,142500,115644565,4630,4630,4630,4630,0
20240829,142400,115644565,4630,4630,4630,4630,0
20240829,142300,115644565,4630,4630,4630,4630,0
20240829,142200,115644565,4630,4630,4630,4630,5
20240829,142100,115621415,4630,4630,4630,4630,0
20240829,142000,115621415,4630,4630,4630,4630,0
20240829,141900,115621415,4630,4630,4630,4630,31
20240829,141800,115477885,4640,4640,4640,4640,0
20240829,141700,115477885,4640,4640,4640,4640,0
20240829,141600,115477885,4640,4640,4640,4640,0
20240829,141500,115477885,4640,4640,4640,4640,0
20240829,141400,115477885,4640,4640,4640,4640,10
20240829,141300,115431485,4640,4640,4640,4640,50
20240829,141200,115199485,4645,4635,4645,4635,20
20240829,141100,115106625,4635,4635,4635,4635,0
20240829,141000,115106625,4635,4630,4635,4610,201
20240829,140900,114178510,4620,4620,4620,4620,0
20240829,140800,114178510,4620,4620,4620,4620,0
20240829,140700,114178510,4620,4645,4645,4620,2
20240829,140600,114169245,4625,4625,4625,4625,16
20240829,140500,114095245,4645,4645,4645,4645,0
20240829,140400,114095245,4645,4645,4645,4645,1
20240829,140300,114090600,4645,4640,4645,4640,498
20240829,140200,111779870,4645,4645,4645,4645,0
20240829,140100,111779870,4645,4645,4645,4645,0
20240829,140000,111779870,4645,4645,4645,4645,0
20240829,135900,111779870,4645,4645,4645,4645,30
20240829,135800,111640520,4645,4640,4645,4630,50
20240829,135700,111408670,4635,4635,4635,4620,529
20240829,135600,108964500,4640,4640,4640,4640,0
20240829,135500,108964500,4640,4625,4640,4620,42
20240829,135400,108769960,4640,4640,4640,4640,0
20240829,135300,108769960,4640,4640,4640,4640,0
20240829,135200,108769960,4640,4640,4640,4640,0
20240829,135100,108769960,4640,4640,4640,4640,0
20240829,135000,108769960,4640,4640,4640,4640,0
20240829,134900,108769960,4640,4640,4640,4640,0
20240829,134800,108769960,4640,4640,4640,4640,0
20240829,134700,108769960,4640,4640,4640,4640,0
20240829,134600,108769960,4640,4640,4640,4640,0
20240829,134500,108769960,4640,4640,4640,4640,1
20240829,134400,108765320,4610,4610,4610,4610,0
20240829,134300,108765320,4610,4610,4610,4610,0
20240829,134200,108765320,4610,4610,4610,4610,0
20240829,134100,108765320,4610,4610,4610,4610,0
20240829,134000,108765320,4610,4610,4610,4610,0
20240829,133900,108765320,4610,4610,4610,4610,0
20240829,133800,108765320,4610,4610,4610,4610,66
20240829,133700,108461060,4645,4645,4645,4645,0
20240829,133600,108461060,4645,4645,4645,4645,0
20240829,133500,108461060,4645,4645,4645,4645,0
20240829,133400,108461060,4645,4645,4645,4645,0
20240829,133300,108461060,4645,4645,4645,4645,0
20240829,133200,108461060,4645,4645,4645,4645,0
20240829,133100,108461060,4645,4645,4645,4645,0
20240829,133000,108461060,4645,4645,4645,4645,0
20240829,132900,108461060,4645,4645,4645,4645,1
20240829,132800,108456415,4645,4620,4645,4620,198
20240829,132700,107540430,4610,4610,4610,4610,0
20240829,132600,107540430,4610,4610,4610,4610,0
20240829,132500,107540430,4610,4605,4610,4605,1002
20240829,132400,102926210,4620,4620,4620,4620,0
20240829,132300,102926210,4620,4620,4620,4620,0
20240829,132200,102926210,4620,4620,4620,4620,0
20240829,132100,102926210,4620,4620,4620,4620,0
20240829,132000,102926210,4620,4620,4620,4620,1
20240829,131900,102921590,4605,4605,4605,4605,0
20240829,131800,102921590,4605,4605,4605,4605,0
20240829,131700,102921590,4605,4605,4605,4605,0
20240829,131600,102921590,4605,4605,4605,4605,0
20240829,131500,102921590,4605,4605,4605,4605,0
20240829,131400,102921590,4605,4605,4605,4605,0
20240829,131300,102921590,4605,4605,4605,4605,0
20240829,131200,102921590,4605,4605,4605,4605,0
20240829,131100,102921590,4605,4605,4605,4605,0
20240829,131000,102921590,4605,4605,4605,4605,0
20240829,130900,102921590,4605,4605,4605,4605,0
20240829,130800,102921590,4605,4605,4605,4605,0
20240829,130700,102921590,4605,4605,4605,4605,1
20240829,130600,102916985,4605,4605,4605,4605,0
20240829,130500,102916985,4605,4605,4605,4605,0
20240829,130400,102916985,4605,4605,4605,4605,0
20240829,130300,102916985,4605,4605,4605,4605,100
20240829,130200,102456485,4625,4625,4625,4625,0
20240829,130100,102456485,4625,4625,4625,4625,0
20240829,130000,102456485,4625,4625,4625,4625,10
20240829,125900,102410235,4605,4605,4605,4605,0
20240829,125800,102410235,4605,4620,4620,4605,500
20240829,125700,100106355,4620,4620,4620,4620,0
20240829,125600,100106355,4620,4620,4620,4620,0
20240829,125500,100106355,4620,4620,4620,4620,0
20240829,125400,100106355,4620,4620,4620,4620,0
20240829,125300,100106355,4620,4620,4620,4620,0
20240829,125200,100106355,4620,4620,4620,4620,44
20240829,125100,99903075,4620,4620,4620,4620,0
20240829,125000,99903075,4620,4620,4620,4620,0
20240829,124900,99903075,4620,4620,4620,4620,99
20240829,124800,99445695,4620,4620,4620,4620,1
20240829,124700,99441075,4625,4625,4625,4625,0
20240829,124600,99441075,4625,4625,4625,4625,0
20240829,124500,99441075,4625,4625,4625,4625,0
20240829,124400,99441075,4625,4625,4625,4625,0
20240829,124300,99441075,4625,4625,4625,4625,1
20240829,124200,99436450,4630,4630,4630,4630,309
20240829,124100,98005780,4635,4635,4635,4635,0
20240829,124000,98005780,4635,4635,4635,4635,0
20240829,123900,98005780,4635,4635,4635,4635,0
20240829,123800,98005780,4635,4635,4635,4635,105
20240829,123700,97519105,4630,4630,4630,4630,2
20240829,123600,97509845,4625,4625,4625,4625,468
20240829,123500,95345345,4625,4625,4625,4625,0
20240829,123400,95345345,4625,4625,4625,4625,0
20240829,123300,95345345,4625,4625,4625,4625,0
20240829,123200,95345345,4625,4625,4625,4625,0
20240829,123100,95345345,4625,4625,4625,4625,0
20240829,123000,95345345,4625,4625,4625,4625,20
20240829,122900,95252845,4600,4600,4600,4600,0
20240829,122800,95252845,4600,4600,4600,4600,0
20240829,122700,95252845,4600,4600,4600,4600,0
20240829,122600,95252845,4600,4600,4600,4600,0
20240829,122500,95252845,4600,4600,4600,4600,0
20240829,122400,95252845,4600,4600,4600,4600,0
20240829,122300,95252845,4600,4605,4605,4600,40
20240829,122200,95068840,4615,4615,4615,4615,0
20240829,122100,95068840,4615,4620,4620,4615,40
20240829,122000,94884140,4625,4625,4625,4625,0
20240829,121900,94884140,4625,4625,4625,4625,0
20240829,121800,94884140,4625,4605,4625,4600,304
20240829,121700,93485615,4605,4605,4605,4605,19
20240829,121600,93398120,4625,4625,4625,4625,0
20240829,121500,93398120,4625,4600,4625,4600,9
20240829,121400,93356695,4600,4600,4600,4600,20
20240829,121300,93264695,4600,4600,4600,4600,0
20240829,121200,93264695,4600,4600,4600,4600,0
20240829,121100,93264695,4600,4600,4600,4600,272
20240829,121000,92013495,4625,4625,4625,4625,0
20240829,120900,92013495,4625,4625,4625,4625,1
20240829,120800,92008870,4625,4625,4625,4625,0
20240829,120700,92008870,4625,4625,4625,4625,0
20240829,120600,92008870,4625,4625,4625,4625,0
20240829,120500,92008870,4625,4625,4625,4625,0
20240829,120400,92008870,4625,4625,4625,4625,0
20240829,120300,92008870,4625,4625,4625,4625,0
20240829,120200,92008870,4625,4625,4625,4625,0
20240829,120100,92008870,4625,4625,4625,4625,0
20240829,120000,92008870,4625,4625,4625,4625,0
20240829,115900,92008870,4625,4605,4625,4600,433
20240829,115800,90015525,4625,4625,4625,4625,0
20240829,115700,90015525,4625,4625,4625,4625,0
20240829,115600,90015525,4625,4625,4625,4625,0
20240829,115500,90015525,4625,4625,4625,4620,1002
20240829,115400,85386275,4620,4620,4620,4620,12
20240829,115300,85330835,4620,4620,4620,4620,0
20240829,115200,85330835,4620,4620,4620,4620,0
20240829,115100,85330835,4620,4620,4620,4620,0
20240829,115000,85330835,4620,4620,4620,4620,200
20240829,114900,84406835,4620,4620,4620,4620,0
20240829,114800,84406835,4620,4605,4620,4605,5
20240829,114700,84383795,4630,4630,4630,4630,0
20240829,114600,84383795,4630,4630,4630,4630,0
20240829,114500,84383795,4630,4630,4630,4630,0
20240829,114400,84383795,4630,4630,4630,4630,0
20240829,114300,84383795,4630,4630,4630,4630,0
20240829,114200,84383795,4630,4630,4630,4630,0
20240829,114100,84383795,4630,4630,4630,4630,0
20240829,114000,84383795,4630,4630,4630,4630,0
20240829,113900,84383795,4630,4630,4630,4630,0
20240829,113800,84383795,4630,4630,4630,4630,0
20240829,113700,84383795,4630,4630,4630,4630,0
20240829,113600,84383795,4630,4630,4630,4630,0
20240829,113500,84383795,4630,4630,4630,4630,0
20240829,113400,84383795,4630,4630,4630,4630,0
20240829,113300,84383795,4630,4630,4630,4630,0
20240829,113200,84383795,4630,4630,4630,4630,0
20240829,113100,84383795,4630,4630,4630,4630,0
20240829,113000,84383795,4630,4630,4630,4630,0
20240829,112900,84383795,4630,4630,4630,4630,0
20240829,112800,84383795,4630,4630,4630,4630,0
20240829,112700,84383795,4630,4630,4630,4630,0
20240829,112600,84383795,4630,4630,4630,4630,0
20240829,112500,84383795,4630,4630,4630,4630,0
20240829,112400,84383795,4630,4630,4630,4630,0
20240829,112300,84383795,4630,4630,4630,4630,1
20240829,112200,84379165,4620,4590,4620,4590,1100
20240829,112100,79299020,4590,4590,4590,4590,0
20240829,112000,79299020,4590,4590,4590,4590,0
20240829,111900,79299020,4590,4590,4590,4590,0
20240829,111800,79299020,4590,4590,4590,4590,0
20240829,111700,79299020,4590,4590,4590,4590,0
20240829,111600,79299020,4590,4590,4590,4590,0
20240829,111500,79299020,4590,4590,4590,4590,1
20240829,111400,79294430,4600,4600,4600,4600,0
20240829,111300,79294430,4600,4600,4600,4600,0
20240829,111200,79294430,4600,4600,4600,4600,2
20240829,111100,79285230,4620,4620,4620,4620,0
20240829,111000,79285230,4620,4620,4620,4620,0
20240829,110900,79285230,4620,4620,4620,4620,0
20240829,110800,79285230,4620,4620,4620,4620,1
20240829,110700,79280610,4620,4620,4620,4620,0
20240829,110600,79280610,4620,4620,4620,4620,0
20240829,110500,79280610,4620,4575,4620,4575,201
20240829,110400,78360990,4620,4620,4620,4620,0
20240829,110300,78360990,4620,4620,4620,4575,5
20240829,110200,78337980,4610,4610,4610,4610,1
20240829,110100,78333370,4575,4615,4615,4575,154
20240829,110000,77628590,4615,4615,4615,4615,50
20240829,105900,77397840,4615,4575,4615,4575,474
20240829,105800,75215435,4575,4580,4605,4570,1511
20240829,105700,68305450,4610,4610,4610,4610,0
20240829,105600,68305450,4610,4610,4610,4610,11
20240829,105500,68254740,4610,4610,4610,4580,450
20240829,105400,66189815,4610,4610,4610,4610,30
20240829,105300,66051515,4610,4610,4610,4610,20
20240829,105200,65959315,4610,4610,4610,4610,2
20240829,105100,65950095,4610,4615,4615,4590,1016
20240829,105000,61286365,4600,4615,4615,4600,28
20240829,104900,61157550,4600,4610,4610,4600,1531
20240829,104800,54111775,4635,4625,4635,4610,710
20240829,104700,50834075,4655,4655,4655,4655,0
20240829,104600,50834075,4655,4655,4655,4655,0
20240829,104500,50834075,4655,4655,4655,4655,0
20240829,104400,50834075,4655,4655,4655,4655,0
20240829,104300,50834075,4655,4655,4655,4655,10
20240829,104200,50787525,4630,4635,4635,4630,76
20240829,104100,50435585,4665,4665,4665,4665,0
20240829,104000,50435585,4665,4665,4665,4665,0
20240829,103900,50435585,4665,4665,4665,4665,0
20240829,103800,50435585,4665,4665,4665,4665,0
20240829,103700,50435585,4665,4665,4665,4665,0
20240829,103600,50435585,4665,4665,4665,4665,0
20240829,103500,50435585,4665,4665,4665,4665,0
20240829,103400,50435585,4665,4665,4665,4665,1
20240829,103300,50430920,4640,4640,4640,4640,0
20240829,103200,50430920,4640,4645,4645,4640,1120
20240829,103100,45228600,4665,4665,4665,4665,0
20240829,103000,45228600,4665,4665,4665,4665,0
20240829,102900,45228600,4665,4665,4665,4665,0
20240829,102800,45228600,4665,4665,4665,4665,0
20240829,102700,45228600,4665,4665,4665,4665,0
20240829,102600,45228600,4665,4665,4665,4665,0
20240829,102500,45228600,4665,4665,4665,4665,0
20240829,102400,45228600,4665,4665,4665,4665,0
20240829,102300,45228600,4665,4665,4665,4665,0
20240829,102200,45228600,4665,4665,4665,4665,0
20240829,102100,45228600,4665,4665,4665,4665,1
20240829,102000,45223935,4650,4650,4650,4650,0
20240829,101900,45223935,4650,4650,4650,4650,0
20240829,101800,45223935,4650,4650,4650,4650,0
20240829,101700,45223935,4650,4650,4650,4650,2
20240829,101600,45214635,4675,4675,4675,4675,0
20240829,101500,45214635,4675,4675,4675,4675,0
20240829,101400,45214635,4675,4675,4675,4675,10
20240829,101300,45167885,4650,4650,4650,4650,0
20240829,101200,45167885,4650,4650,4650,4650,759
20240829,101100,41638535,4650,4670,4670,4650,108
20240829,101000,41134335,4675,4675,4675,4675,2
20240829,100900,41124985,4675,4675,4675,4660,34
20240829,100800,40966185,4675,4670,4675,4665,118
20240829,100700,40415550,4670,4670,4670,4670,100
20240829,100600,39948550,4665,4665,4665,4665,10
20240829,100500,39901900,4655,4660,4660,4655,31
20240829,100400,39757445,4675,4675,4675,4675,2
20240829,100300,39748095,4675,4675,4675,4675,1
20240829,100200,39743420,4675,4675,4675,4675,0
20240829,100100,39743420,4675,4675,4675,4675,1
20240829,100000,39738745,4665,4665,4665,4665,0
20240829,095900,39738745,4665,4665,4665,4665,1
20240829,095800,39734080,4675,4675,4675,4675,0
20240829,095700,39734080,4675,4675,4675,4675,10
20240829,095600,39687330,4670,4670,4670,4670,371
20240829,095500,37954760,4665,4665,4665,4665,0
20240829,095400,37954760,4665,4665,4665,4665,0
20240829,095300,37954760,4665,4665,4665,4665,106
20240829,095200,37460270,4665,4665,4665,4665,5
20240829,095100,37436945,4645,4645,4645,4645,0
20240829,095000,37436945,4645,4650,4655,4645,57
20240829,094900,37171870,4655,4655,4655,4655,132
20240829,094800,36557410,4660,4660,4660,4660,15
20240829,094700,36487510,4660,4660,4660,4660,5
20240829,094600,36464210,4660,4660,4660,4660,65
20240829,094500,36161310,4660,4660,4660,4660,6
20240829,094400,36133350,4660,4660,4660,4660,0
20240829,094300,36133350,4660,4675,4675,4660,3
20240829,094200,36119355,4655,4655,4655,4655,1
20240829,094100,36114700,4675,4675,4675,4675,5
20240829,094000,36091325,4675,4675,4675,4675,3
20240829,093900,36077300,4675,4675,4675,4675,1
20240829,093800,36072625,4675,4675,4675,4675,5
20240829,093700,36049250,4675,4675,4675,4675,2
20240829,093600,36039900,4660,4675,4675,4660,22
20240829,093500,35937350,4660,4660,4660,4660,1
20240829,093400,35932690,4675,4680,4680,4630,103
20240829,093300,35452085,4680,4680,4680,4680,0
20240829,093200,35452085,4680,4680,4680,4680,0
20240829,093100,35452085,4680,4680,4680,4680,0
20240829,093000,35452085,4680,4680,4680,4680,0
20240829,092900,35452085,4680,4675,4680,4675,24
20240829,092800,35339770,4615,4615,4615,4615,0
20240829,092700,35339770,4615,4615,4615,4615,0
20240829,092600,35339770,4615,4650,4650,4615,2
20240829,092500,35330505,4695,4695,4695,4695,1
20240829,092400,35325810,4695,4680,4695,4680,4
20240829,092300,35307075,4620,4625,4625,4620,405
20240829,092200,33435785,4625,4635,4635,4625,799
20240829,092100,29740130,4640,4645,4645,4640,504
20240829,092000,27401065,4690,4690,4690,4690,0
20240829,091900,27401065,4690,4650,4690,4650,101
20240829,091800,26931375,4695,4695,4695,4695,12
20240829,091700,26875035,4650,4650,4650,4650,318
20240829,091600,25396335,4650,4650,4650,4650,0
20240829,091500,25396335,4650,4660,4660,4650,1015
20240829,091400,20673735,4725,4725,4725,4725,0
20240829,091300,20673735,4725,4655,4725,4655,40
20240829,091200,20486190,4655,4655,4655,4655,20
20240829,091100,20393090,4650,4650,4650,4650,0
20240829,091000,20393090,4650,4650,4650,4650,0
20240829,090900,20393090,4650,4660,4660,4650,1325
20240829,090800,14226640,4655,4655,4655,4655,104
20240829,090700,13742520,4655,4660,4660,4650,575
20240829,090600,11065860,4660,4660,4660,4660,1
20240829,090500,11061200,4660,4660,4660,4655,332
20240829,090400,9514260,4660,4660,4670,4660,343
20240829,090300,7915450,4670,4660,4670,4660,158
20240829,090200,7179140,4670,4670,4670,4670,91
20240829,090100,6754170,4670,4700,4700,4670,807
20240829,090000,2970435,4700,4745,4745,4700,627