KissMeData/318020/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,210900,48748520,4025,4025,4025,4025,79
20240829,210800,48748520,4025,4025,4025,4025,0
20240829,210700,48748520,4025,4025,4025,4025,0
20240829,210600,48748520,4025,4025,4025,4025,0
20240829,210500,48748520,4025,4025,4025,4025,0
20240829,210400,48748520,4025,4025,4025,4025,0
20240829,210300,48748520,4025,4025,4025,4025,0
20240829,210200,48748520,4025,4025,4025,4025,0
20240829,210100,48748520,4025,4025,4025,4025,0
20240829,210000,48748520,4025,4025,4025,4025,0
20240829,205900,48748520,4025,4025,4025,4025,0
20240829,205800,48748520,4025,4025,4025,4025,0
20240829,205700,48748520,4025,4025,4025,4025,0
20240829,205600,48748520,4025,4025,4025,4025,0
20240829,205500,48748520,4025,4025,4025,4025,0
20240829,205400,48748520,4025,4025,4025,4025,0
20240829,205300,48748520,4025,4025,4025,4025,0
20240829,205200,48748520,4025,4025,4025,4025,0
20240829,205100,48748520,4025,4025,4025,4025,0
20240829,205000,48748520,4025,4025,4025,4025,0
20240829,204900,48748520,4025,4025,4025,4025,0
20240829,204800,48748520,4025,4025,4025,4025,0
20240829,204700,48748520,4025,4025,4025,4025,0
20240829,204600,48748520,4025,4025,4025,4025,0
20240829,204500,48748520,4025,4025,4025,4025,0
20240829,204400,48748520,4025,4025,4025,4025,0
20240829,204300,48748520,4025,4025,4025,4025,0
20240829,204200,48748520,4025,4025,4025,4025,0
20240829,204100,48748520,4025,4025,4025,4025,0
20240829,204000,48748520,4025,4025,4025,4025,0
20240829,203900,48748520,4025,4025,4025,4025,79
20240829,203800,48748520,4025,4025,4025,4025,0
20240829,203700,48748520,4025,4025,4025,4025,0
20240829,203600,48748520,4025,4025,4025,4025,0
20240829,203500,48748520,4025,4025,4025,4025,0
20240829,203400,48748520,4025,4025,4025,4025,0
20240829,203300,48748520,4025,4025,4025,4025,0
20240829,203200,48748520,4025,4025,4025,4025,0
20240829,203100,48748520,4025,4025,4025,4025,0
20240829,203000,48748520,4025,4025,4025,4025,0
20240829,202900,48748520,4025,4025,4025,4025,0
20240829,202800,48748520,4025,4025,4025,4025,0
20240829,202700,48748520,4025,4025,4025,4025,0
20240829,202600,48748520,4025,4025,4025,4025,0
20240829,202500,48748520,4025,4025,4025,4025,0
20240829,202400,48748520,4025,4025,4025,4025,0
20240829,202300,48748520,4025,4025,4025,4025,0
20240829,202200,48748520,4025,4025,4025,4025,0
20240829,202100,48748520,4025,4025,4025,4025,0
20240829,202000,48748520,4025,4025,4025,4025,0
20240829,201900,48748520,4025,4025,4025,4025,0
20240829,201800,48748520,4025,4025,4025,4025,0
20240829,201700,48748520,4025,4025,4025,4025,0
20240829,201600,48748520,4025,4025,4025,4025,0
20240829,201500,48748520,4025,4025,4025,4025,0
20240829,201400,48748520,4025,4025,4025,4025,0
20240829,201300,48748520,4025,4025,4025,4025,0
20240829,201200,48748520,4025,4025,4025,4025,0
20240829,201100,48748520,4025,4025,4025,4025,0
20240829,201000,48748520,4025,4025,4025,4025,0
20240829,200900,48748520,4025,4025,4025,4025,79
20240829,200800,48748520,4025,4025,4025,4025,0
20240829,200700,48748520,4025,4025,4025,4025,0
20240829,200600,48748520,4025,4025,4025,4025,0
20240829,200500,48748520,4025,4025,4025,4025,0
20240829,200400,48748520,4025,4025,4025,4025,0
20240829,200300,48748520,4025,4025,4025,4025,0
20240829,200200,48748520,4025,4025,4025,4025,0
20240829,200100,48748520,4025,4025,4025,4025,0
20240829,200000,48748520,4025,4025,4025,4025,0
20240829,195900,48748520,4025,4025,4025,4025,0
20240829,195800,48748520,4025,4025,4025,4025,0
20240829,195700,48748520,4025,4025,4025,4025,0
20240829,195600,48748520,4025,4025,4025,4025,0
20240829,195500,48748520,4025,4025,4025,4025,0
20240829,195400,48748520,4025,4025,4025,4025,0
20240829,195300,48748520,4025,4025,4025,4025,0
20240829,195200,48748520,4025,4025,4025,4025,0
20240829,195100,48748520,4025,4025,4025,4025,0
20240829,195000,48748520,4025,4025,4025,4025,0
20240829,194900,48748520,4025,4025,4025,4025,0
20240829,194800,48748520,4025,4025,4025,4025,0
20240829,194700,48748520,4025,4025,4025,4025,0
20240829,194600,48748520,4025,4025,4025,4025,0
20240829,194500,48748520,4025,4025,4025,4025,0
20240829,194400,48748520,4025,4025,4025,4025,0
20240829,194300,48748520,4025,4025,4025,4025,0
20240829,194200,48748520,4025,4025,4025,4025,0
20240829,194100,48748520,4025,4025,4025,4025,0
20240829,194000,48748520,4025,4025,4025,4025,0
20240829,193900,48748520,4025,4025,4025,4025,79
20240829,193800,48748520,4025,4025,4025,4025,0
20240829,193700,48748520,4025,4025,4025,4025,0
20240829,193600,48748520,4025,4025,4025,4025,0
20240829,193500,48748520,4025,4025,4025,4025,0
20240829,193400,48748520,4025,4025,4025,4025,0
20240829,193300,48748520,4025,4025,4025,4025,0
20240829,193200,48748520,4025,4025,4025,4025,0
20240829,193100,48748520,4025,4025,4025,4025,0
20240829,193000,48748520,4025,4025,4025,4025,0
20240829,192900,48748520,4025,4025,4025,4025,0
20240829,192800,48748520,4025,4025,4025,4025,0
20240829,192700,48748520,4025,4025,4025,4025,0
20240829,192600,48748520,4025,4025,4025,4025,0
20240829,192500,48748520,4025,4025,4025,4025,0
20240829,192400,48748520,4025,4025,4025,4025,0
20240829,192300,48748520,4025,4025,4025,4025,0
20240829,192200,48748520,4025,4025,4025,4025,0
20240829,192100,48748520,4025,4025,4025,4025,0
20240829,192000,48748520,4025,4025,4025,4025,0
20240829,191900,48748520,4025,4025,4025,4025,0
20240829,191800,48748520,4025,4025,4025,4025,0
20240829,191700,48748520,4025,4025,4025,4025,0
20240829,191600,48748520,4025,4025,4025,4025,0
20240829,191500,48748520,4025,4025,4025,4025,0
20240829,191400,48748520,4025,4025,4025,4025,0
20240829,191300,48748520,4025,4025,4025,4025,0
20240829,191200,48748520,4025,4025,4025,4025,0
20240829,191100,48748520,4025,4025,4025,4025,0
20240829,191000,48748520,4025,4025,4025,4025,0
20240829,190900,48748520,4025,4025,4025,4025,79
20240829,190800,48748520,4025,4025,4025,4025,0
20240829,190700,48748520,4025,4025,4025,4025,0
20240829,190600,48748520,4025,4025,4025,4025,0
20240829,190500,48748520,4025,4025,4025,4025,0
20240829,190400,48748520,4025,4025,4025,4025,0
20240829,190300,48748520,4025,4025,4025,4025,0
20240829,190200,48748520,4025,4025,4025,4025,0
20240829,190100,48748520,4025,4025,4025,4025,0
20240829,190000,48748520,4025,4025,4025,4025,0
20240829,185900,48748520,4025,4025,4025,4025,0
20240829,185800,48748520,4025,4025,4025,4025,0
20240829,185700,48748520,4025,4025,4025,4025,0
20240829,185600,48748520,4025,4025,4025,4025,0
20240829,185500,48748520,4025,4025,4025,4025,0
20240829,185400,48748520,4025,4025,4025,4025,0
20240829,185300,48748520,4025,4025,4025,4025,0
20240829,185200,48748520,4025,4025,4025,4025,0
20240829,185100,48748520,4025,4025,4025,4025,0
20240829,185000,48748520,4025,4025,4025,4025,0
20240829,184900,48748520,4025,4025,4025,4025,0
20240829,184800,48748520,4025,4025,4025,4025,0
20240829,184700,48748520,4025,4025,4025,4025,0
20240829,184600,48748520,4025,4025,4025,4025,0
20240829,184500,48748520,4025,4025,4025,4025,0
20240829,184400,48748520,4025,4025,4025,4025,0
20240829,184300,48748520,4025,4025,4025,4025,0
20240829,184200,48748520,4025,4025,4025,4025,0
20240829,184100,48748520,4025,4025,4025,4025,0
20240829,184000,48748520,4025,4025,4025,4025,0
20240829,183900,48748520,4025,4025,4025,4025,79
20240829,183800,48748520,4025,4025,4025,4025,0
20240829,183700,48748520,4025,4025,4025,4025,0
20240829,183600,48748520,4025,4025,4025,4025,0
20240829,183500,48748520,4025,4025,4025,4025,0
20240829,183400,48748520,4025,4025,4025,4025,0
20240829,183300,48748520,4025,4025,4025,4025,0
20240829,183200,48748520,4025,4025,4025,4025,0
20240829,183100,48748520,4025,4025,4025,4025,0
20240829,183000,48748520,4025,4025,4025,4025,0
20240829,182900,48748520,4025,4025,4025,4025,0
20240829,182800,48748520,4025,4025,4025,4025,0
20240829,182700,48748520,4025,4025,4025,4025,0
20240829,182600,48748520,4025,4025,4025,4025,0
20240829,182500,48748520,4025,4025,4025,4025,0
20240829,182400,48748520,4025,4025,4025,4025,0
20240829,182300,48748520,4025,4025,4025,4025,0
20240829,182200,48748520,4025,4025,4025,4025,0
20240829,182100,48748520,4025,4025,4025,4025,0
20240829,182000,48748520,4025,4025,4025,4025,0
20240829,181900,48748520,4025,4025,4025,4025,0
20240829,181800,48748520,4025,4025,4025,4025,0
20240829,181700,48748520,4025,4025,4025,4025,0
20240829,181600,48748520,4025,4025,4025,4025,0
20240829,181500,48748520,4025,4025,4025,4025,0
20240829,181400,48748520,4025,4025,4025,4025,0
20240829,181300,48748520,4025,4025,4025,4025,0
20240829,181200,48748520,4025,4025,4025,4025,0
20240829,181100,48748520,4025,4025,4025,4025,0
20240829,181000,48748520,4025,4025,4025,4025,0
20240829,180900,48748520,4025,4025,4025,4025,79
20240829,180800,48748520,4025,4025,4025,4025,0
20240829,180700,48748520,4025,4025,4025,4025,0
20240829,180600,48748520,4025,4025,4025,4025,0
20240829,180500,48748520,4025,4025,4025,4025,0
20240829,180400,48748520,4025,4025,4025,4025,0
20240829,180300,48748520,4025,4025,4025,4025,0
20240829,180200,48748520,4025,4025,4025,4025,0
20240829,180100,48748520,4025,4025,4025,4025,0
20240829,180000,48748520,4025,4025,4025,4025,0
20240829,175900,48748520,4025,4025,4025,4025,0
20240829,175800,48748520,4025,4025,4025,4025,0
20240829,175700,48748520,4025,4025,4025,4025,0
20240829,175600,48748520,4025,4025,4025,4025,0
20240829,175500,48748520,4025,4025,4025,4025,0
20240829,175400,48748520,4025,4025,4025,4025,0
20240829,175300,48748520,4025,4025,4025,4025,0
20240829,175200,48748520,4025,4025,4025,4025,0
20240829,175100,48748520,4025,4025,4025,4025,0
20240829,175000,48748520,4025,4025,4025,4025,0
20240829,174900,48748520,4025,4025,4025,4025,0
20240829,174800,48748520,4025,4025,4025,4025,0
20240829,174700,48748520,4025,4025,4025,4025,0
20240829,174600,48748520,4025,4025,4025,4025,0
20240829,174500,48748520,4025,4025,4025,4025,0
20240829,174400,48748520,4025,4025,4025,4025,0
20240829,174300,48748520,4025,4025,4025,4025,0
20240829,174200,48748520,4025,4025,4025,4025,0
20240829,174100,48748520,4025,4025,4025,4025,0
20240829,174000,48748520,4025,4025,4025,4025,0
20240829,173900,48748520,4025,4025,4025,4025,79
20240829,173800,48748520,4025,4025,4025,4025,0
20240829,173700,48748520,4025,4025,4025,4025,0
20240829,173600,48748520,4025,4025,4025,4025,0
20240829,173500,48748520,4025,4025,4025,4025,0
20240829,173400,48748520,4025,4025,4025,4025,0
20240829,173300,48748520,4025,4025,4025,4025,0
20240829,173200,48748520,4025,4025,4025,4025,0
20240829,173100,48748520,4025,4025,4025,4025,0
20240829,173000,48748520,4025,4025,4025,4025,0
20240829,172900,48748520,4025,4025,4025,4025,0
20240829,172800,48748520,4025,4025,4025,4025,0
20240829,172700,48748520,4025,4025,4025,4025,0
20240829,172600,48748520,4025,4025,4025,4025,0
20240829,172500,48748520,4025,4025,4025,4025,0
20240829,172400,48748520,4025,4025,4025,4025,0
20240829,172300,48748520,4025,4025,4025,4025,0
20240829,172200,48748520,4025,4025,4025,4025,0
20240829,172100,48748520,4025,4025,4025,4025,0
20240829,172000,48748520,4025,4025,4025,4025,0
20240829,171900,48748520,4025,4025,4025,4025,0
20240829,171800,48748520,4025,4025,4025,4025,0
20240829,171700,48748520,4025,4025,4025,4025,0
20240829,171600,48748520,4025,4025,4025,4025,0
20240829,171500,48748520,4025,4025,4025,4025,0
20240829,171400,48748520,4025,4025,4025,4025,0
20240829,171300,48748520,4025,4025,4025,4025,0
20240829,171200,48748520,4025,4025,4025,4025,0
20240829,171100,48748520,4025,4025,4025,4025,0
20240829,171000,48748520,4025,4025,4025,4025,0
20240829,170900,48748520,4025,4025,4025,4025,79
20240829,170800,48748520,4025,4025,4025,4025,0
20240829,170700,48748520,4025,4025,4025,4025,0
20240829,170600,48748520,4025,4025,4025,4025,0
20240829,170500,48748520,4025,4025,4025,4025,0
20240829,170400,48748520,4025,4025,4025,4025,0
20240829,170300,48748520,4025,4025,4025,4025,0
20240829,170200,48748520,4025,4025,4025,4025,0
20240829,170100,48748520,4025,4025,4025,4025,0
20240829,170000,48748520,4025,4025,4025,4025,0
20240829,165900,48748520,4025,4025,4025,4025,0
20240829,165800,48748520,4025,4025,4025,4025,0
20240829,165700,48748520,4025,4025,4025,4025,0
20240829,165600,48748520,4025,4025,4025,4025,0
20240829,165500,48748520,4025,4025,4025,4025,0
20240829,165400,48748520,4025,4025,4025,4025,0
20240829,165300,48748520,4025,4025,4025,4025,0
20240829,165200,48748520,4025,4025,4025,4025,0
20240829,165100,48748520,4025,4025,4025,4025,0
20240829,165000,48748520,4025,4025,4025,4025,0
20240829,164900,48748520,4025,4025,4025,4025,0
20240829,164800,48748520,4025,4025,4025,4025,0
20240829,164700,48748520,4025,4025,4025,4025,0
20240829,164600,48748520,4025,4025,4025,4025,0
20240829,164500,48748520,4025,4025,4025,4025,0
20240829,164400,48748520,4025,4025,4025,4025,0
20240829,164300,48748520,4025,4025,4025,4025,0
20240829,164200,48748520,4025,4025,4025,4025,0
20240829,164100,48748520,4025,4025,4025,4025,0
20240829,164000,48748520,4025,4025,4025,4025,0
20240829,163900,48748520,4025,4025,4025,4025,79
20240829,163800,48748520,4025,4025,4025,4025,0
20240829,163700,48748520,4025,4025,4025,4025,0
20240829,163600,48748520,4025,4025,4025,4025,0
20240829,163500,48748520,4025,4025,4025,4025,0
20240829,163400,48748520,4025,4025,4025,4025,0
20240829,163300,48748520,4025,4025,4025,4025,0
20240829,163200,48748520,4025,4025,4025,4025,0
20240829,163100,48748520,4025,4025,4025,4025,0
20240829,163000,48748520,4025,4025,4025,4025,0
20240829,162900,48748520,4025,4025,4025,4025,0
20240829,162800,48748520,4025,4025,4025,4025,0
20240829,162700,48748520,4025,4025,4025,4025,0
20240829,162600,48748520,4025,4025,4025,4025,0
20240829,162500,48748520,4025,4025,4025,4025,0
20240829,162400,48748520,4025,4025,4025,4025,0
20240829,162300,48748520,4025,4025,4025,4025,0
20240829,162200,48748520,4025,4025,4025,4025,0
20240829,162100,48748520,4025,4025,4025,4025,0
20240829,162000,48748520,4025,4025,4025,4025,0
20240829,161900,48748520,4025,4025,4025,4025,0
20240829,161800,48748520,4025,4025,4025,4025,0
20240829,161700,48748520,4025,4025,4025,4025,0
20240829,161600,48748520,4025,4025,4025,4025,0
20240829,161500,48748520,4025,4025,4025,4025,0
20240829,161400,48748520,4025,4025,4025,4025,0
20240829,161300,48748520,4025,4025,4025,4025,0
20240829,161200,48748520,4025,4025,4025,4025,0
20240829,161100,48748520,4025,4025,4025,4025,0
20240829,161000,48748520,4025,4025,4025,4025,0
20240829,160900,48748520,4025,4025,4025,4025,79
20240829,160800,48748520,4025,4025,4025,4025,0
20240829,160700,48748520,4025,4025,4025,4025,0
20240829,160600,48748520,4025,4025,4025,4025,0
20240829,160500,48748520,4025,4025,4025,4025,0
20240829,160400,48748520,4025,4025,4025,4025,0
20240829,160300,48748520,4025,4025,4025,4025,0
20240829,160200,48748520,4025,4025,4025,4025,0
20240829,160100,48748520,4025,4025,4025,4025,0
20240829,160000,48748520,4025,4025,4025,4025,0
20240829,155900,48748520,4025,4025,4025,4025,0
20240829,155800,48748520,4025,4025,4025,4025,0
20240829,155700,48748520,4025,4025,4025,4025,0
20240829,155600,48748520,4025,4025,4025,4025,0
20240829,155500,48748520,4025,4025,4025,4025,0
20240829,155400,48748520,4025,4025,4025,4025,0
20240829,155300,48748520,4025,4025,4025,4025,0
20240829,155200,48748520,4025,4025,4025,4025,0
20240829,155100,48748520,4025,4025,4025,4025,0
20240829,155000,48748520,4025,4025,4025,4025,0
20240829,154900,48748520,4025,4025,4025,4025,0
20240829,154800,48748520,4025,4025,4025,4025,0
20240829,154700,48748520,4025,4025,4025,4025,0
20240829,154600,48748520,4025,4025,4025,4025,0
20240829,154500,48748520,4025,4025,4025,4025,0
20240829,154400,48748520,4025,4025,4025,4025,0
20240829,154300,48748520,4025,4025,4025,4025,0
20240829,154200,48748520,4025,4025,4025,4025,0
20240829,154100,48748520,4025,4025,4025,4025,0
20240829,154000,48748520,4025,4025,4025,4025,0
20240829,153900,48748520,4025,4025,4025,4025,79
20240829,153800,48748520,4025,4025,4025,4025,0
20240829,153700,48748520,4025,4025,4025,4025,0
20240829,153600,48748520,4025,4025,4025,4025,0
20240829,153500,48748520,4025,4025,4025,4025,0
20240829,153400,48748520,4025,4025,4025,4025,0
20240829,153300,48748520,4025,4025,4025,4025,0
20240829,153200,48748520,4025,4025,4025,4025,0
20240829,153100,48748520,4025,4025,4025,4025,0
20240829,153000,48748520,4025,4025,4025,4025,79
20240829,152900,48430545,4025,4025,4025,4025,0
20240829,152800,48430545,4025,4025,4025,4025,0
20240829,152700,48430545,4025,4025,4025,4025,0
20240829,152600,48430545,4025,4025,4025,4025,0
20240829,152500,48430545,4025,4025,4025,4025,0
20240829,152400,48430545,4025,4025,4025,4025,0
20240829,152300,48430545,4025,4025,4025,4025,0
20240829,152200,48430545,4025,4025,4025,4025,0
20240829,152100,48430545,4025,4025,4025,4025,0
20240829,152000,48430545,4025,4025,4025,4025,0
20240829,151900,48430545,4025,4025,4025,4025,0
20240829,151800,48430545,4025,4025,4025,4025,0
20240829,151700,48430545,4025,4025,4025,4025,0
20240829,151600,48430545,4025,4025,4025,4025,8
20240829,151500,48398345,4025,4025,4025,4025,0
20240829,151400,48398345,4025,4025,4025,4025,0
20240829,151300,48398345,4025,4025,4025,4025,0
20240829,151200,48398345,4025,4025,4025,4025,0
20240829,151100,48398345,4025,4025,4025,4025,0
20240829,151000,48398345,4025,4025,4025,4025,0
20240829,150900,48398345,4025,4025,4025,4025,0
20240829,150800,48398345,4025,4025,4025,4025,0
20240829,150700,48398345,4025,4025,4025,4025,2
20240829,150600,48390295,4035,4035,4035,4035,0
20240829,150500,48390295,4035,4035,4035,4035,0
20240829,150400,48390295,4035,4035,4035,4035,0
20240829,150300,48390295,4035,4035,4035,4035,0
20240829,150200,48390295,4035,4035,4035,4035,0
20240829,150100,48390295,4035,4035,4035,4035,0
20240829,150000,48390295,4035,4035,4035,4035,0
20240829,145900,48390295,4035,4035,4035,4035,9
20240829,145800,48353980,4035,4035,4035,4035,0
20240829,145700,48353980,4035,4035,4035,4035,0
20240829,145600,48353980,4035,4035,4035,4035,3
20240829,145500,48341875,4025,4025,4025,4025,20
20240829,145400,48261375,4025,4025,4025,4025,0
20240829,145300,48261375,4025,4025,4025,4025,5
20240829,145200,48241250,4025,4025,4025,4025,0
20240829,145100,48241250,4025,4025,4025,4025,77
20240829,145000,47931325,4025,4025,4025,4025,0
20240829,144900,47931325,4025,4025,4025,4025,0
20240829,144800,47931325,4025,4025,4025,4025,0
20240829,144700,47931325,4025,4025,4025,4025,1
20240829,144600,47927300,4020,4020,4020,4020,0
20240829,144500,47927300,4020,4020,4020,4020,0
20240829,144400,47927300,4020,4020,4020,4020,0
20240829,144300,47927300,4020,4020,4020,4020,0
20240829,144200,47927300,4020,4020,4020,4020,0
20240829,144100,47927300,4020,4020,4020,4020,0
20240829,144000,47927300,4020,4020,4020,4020,0
20240829,143900,47927300,4020,4020,4020,4020,61
20240829,143800,47682080,4020,4020,4020,4020,129
20240829,143700,47163500,4020,4020,4020,4020,0
20240829,143600,47163500,4020,4020,4020,4020,0
20240829,143500,47163500,4020,4020,4020,4020,0
20240829,143400,47163500,4020,4020,4020,4020,0
20240829,143300,47163500,4020,4020,4020,4020,0
20240829,143200,47163500,4020,4020,4020,4020,0
20240829,143100,47163500,4020,4020,4020,4020,0
20240829,143000,47163500,4020,4020,4020,4020,0
20240829,142900,47163500,4020,4020,4020,4020,1
20240829,142800,47159480,4040,4040,4040,4040,15
20240829,142700,47098880,4020,4020,4020,4020,0
20240829,142600,47098880,4020,4020,4020,4020,0
20240829,142500,47098880,4020,4020,4020,4020,0
20240829,142400,47098880,4020,4020,4020,4020,0
20240829,142300,47098880,4020,4020,4020,4020,0
20240829,142200,47098880,4020,4020,4020,4020,37
20240829,142100,46950140,4020,4020,4020,4020,0
20240829,142000,46950140,4020,4020,4020,4020,0
20240829,141900,46950140,4020,4020,4020,4020,117
20240829,141800,46479800,4040,4040,4040,4040,0
20240829,141700,46479800,4040,4040,4040,4040,0
20240829,141600,46479800,4040,4025,4040,4020,12
20240829,141500,46431515,4020,4020,4020,4020,0
20240829,141400,46431515,4020,4020,4020,4020,0
20240829,141300,46431515,4020,4020,4020,4020,37
20240829,141200,46282775,4040,4040,4040,4040,0
20240829,141100,46282775,4040,4040,4040,4040,0
20240829,141000,46282775,4040,4040,4040,4040,0
20240829,140900,46282775,4040,4040,4040,4040,0
20240829,140800,46282775,4040,4040,4040,4040,1
20240829,140700,46278735,4020,4020,4020,4020,0
20240829,140600,46278735,4020,4020,4020,4020,0
20240829,140500,46278735,4020,4020,4020,4020,0
20240829,140400,46278735,4020,4020,4020,4020,37
20240829,140300,46129995,4040,4040,4040,4040,0
20240829,140200,46129995,4040,4040,4040,4040,0
20240829,140100,46129995,4040,4040,4040,4040,10
20240829,140000,46089595,4020,4020,4020,4020,0
20240829,135900,46089595,4020,4020,4020,4020,0
20240829,135800,46089595,4020,4020,4020,4020,0
20240829,135700,46089595,4020,4020,4020,4020,0
20240829,135600,46089595,4020,4020,4020,4020,0
20240829,135500,46089595,4020,4020,4020,4020,37
20240829,135400,45940855,4040,4040,4040,4040,1
20240829,135300,45936815,4040,4040,4040,4040,0
20240829,135200,45936815,4040,4040,4040,4040,0
20240829,135100,45936815,4040,4040,4040,4040,0
20240829,135000,45936815,4040,4040,4040,4040,0
20240829,134900,45936815,4040,4040,4040,4040,0
20240829,134800,45936815,4040,4040,4040,4040,1
20240829,134700,45932775,4015,4015,4015,4015,0
20240829,134600,45932775,4015,4020,4020,4015,37
20240829,134500,45784215,4040,4040,4040,4040,1
20240829,134400,45780175,4040,4040,4040,4040,0
20240829,134300,45780175,4040,4040,4040,4040,0
20240829,134200,45780175,4040,4040,4040,4040,1
20240829,134100,45776135,4025,4025,4025,4025,500
20240829,134000,43763635,4040,4040,4040,4040,0
20240829,133900,43763635,4040,4040,4040,4040,50
20240829,133800,43561635,4025,4025,4025,4025,0
20240829,133700,43561635,4025,4025,4025,4025,37
20240829,133600,43412710,4025,4025,4040,4025,12
20240829,133500,43364395,4040,4040,4040,4040,0
20240829,133400,43364395,4040,4040,4040,4040,0
20240829,133300,43364395,4040,4040,4040,4040,10
20240829,133200,43323995,4015,4015,4015,4015,0
20240829,133100,43323995,4015,4020,4030,4015,2156
20240829,133000,34637520,4020,4020,4020,4020,181
20240829,132900,33909900,4020,4020,4020,4020,0
20240829,132800,33909900,4020,4025,4025,4020,38
20240829,132700,33756975,4030,4030,4030,4030,0
20240829,132600,33756975,4030,4030,4030,4030,0
20240829,132500,33756975,4030,4030,4030,4030,0
20240829,132400,33756975,4030,4030,4030,4030,1
20240829,132300,33752945,4030,4030,4030,4030,0
20240829,132200,33752945,4030,4030,4030,4030,1
20240829,132100,33748915,4030,4030,4030,4030,0
20240829,132000,33748915,4030,4030,4030,4030,5
20240829,131900,33728765,4025,4030,4030,4025,39
20240829,131800,33571785,4030,4030,4030,4030,1
20240829,131700,33567755,4030,4030,4030,4030,0
20240829,131600,33567755,4030,4030,4030,4030,0
20240829,131500,33567755,4030,4040,4040,4030,58
20240829,131400,33333985,4040,4040,4040,4040,0
20240829,131300,33333985,4040,4040,4040,4040,0
20240829,131200,33333985,4040,4040,4040,4040,1
20240829,131100,33329945,4030,4030,4030,4030,0
20240829,131000,33329945,4030,4030,4030,4030,38
20240829,130900,33176805,4040,4040,4040,4040,0
20240829,130800,33176805,4040,4040,4040,4040,0
20240829,130700,33176805,4040,4040,4040,4040,0
20240829,130600,33176805,4040,4040,4040,4040,1
20240829,130500,33172765,4030,4030,4030,4030,0
20240829,130400,33172765,4030,4030,4030,4030,0
20240829,130300,33172765,4030,4030,4030,4030,0
20240829,130200,33172765,4030,4030,4030,4030,0
20240829,130100,33172765,4030,4030,4040,4030,45
20240829,130000,32991390,4040,4040,4040,4040,1
20240829,125900,32987350,4040,4040,4040,4040,1
20240829,125800,32983310,4035,4035,4035,4035,128
20240829,125700,32466830,4030,4035,4035,4030,37
20240829,125600,32317695,4035,4035,4035,4035,0
20240829,125500,32317695,4035,4035,4035,4035,80
20240829,125400,31994895,4040,4040,4040,4040,1
20240829,125300,31990855,4060,4060,4060,4060,0
20240829,125200,31990855,4060,4060,4060,4060,0
20240829,125100,31990855,4060,4060,4060,4060,0
20240829,125000,31990855,4060,4060,4060,4060,0
20240829,124900,31990855,4060,4060,4060,4060,25
20240829,124800,31889355,4060,4060,4060,4060,1
20240829,124700,31885295,4035,4035,4035,4035,21
20240829,124600,31800560,4065,4065,4065,4065,0
20240829,124500,31800560,4065,4065,4065,4065,0
20240829,124400,31800560,4065,4065,4065,4065,0
20240829,124300,31800560,4065,4065,4065,4065,0
20240829,124200,31800560,4065,4065,4065,4065,1
20240829,124100,31796495,4030,4030,4030,4030,0
20240829,124000,31796495,4030,4030,4030,4030,0
20240829,123900,31796495,4030,4030,4030,4030,0
20240829,123800,31796495,4030,4030,4030,4030,0
20240829,123700,31796495,4030,4065,4065,4030,110
20240829,123600,31352350,4065,4065,4065,4065,1
20240829,123500,31348285,4065,4065,4065,4065,1
20240829,123400,31344220,4040,4040,4040,4040,0
20240829,123300,31344220,4040,4040,4040,4040,0
20240829,123200,31344220,4040,4045,4045,4040,12
20240829,123100,31295685,4065,4065,4065,4065,0
20240829,123000,31295685,4065,4065,4065,4065,1
20240829,122900,31291620,4050,4050,4050,4050,0
20240829,122800,31291620,4050,4050,4050,4050,72
20240829,122700,31000020,4060,4060,4060,4060,0
20240829,122600,31000020,4060,4060,4060,4060,0
20240829,122500,31000020,4060,4060,4060,4060,3
20240829,122400,30987840,4065,4065,4065,4065,1
20240829,122300,30983775,4060,4060,4060,4060,4
20240829,122200,30967535,4060,4060,4060,4060,0
20240829,122100,30967535,4060,4060,4060,4060,0
20240829,122000,30967535,4060,4060,4060,4060,0
20240829,121900,30967535,4060,4060,4060,4060,4
20240829,121800,30951295,4060,4060,4060,4060,1
20240829,121700,30947235,4050,4050,4050,4050,0
20240829,121600,30947235,4050,4050,4050,4050,0
20240829,121500,30947235,4050,4050,4050,4050,0
20240829,121400,30947235,4050,4050,4050,4050,0
20240829,121300,30947235,4050,4050,4050,4050,99
20240829,121200,30546285,4065,4065,4065,4065,1
20240829,121100,30542220,4065,4065,4065,4065,0
20240829,121000,30542220,4065,4065,4065,4065,0
20240829,120900,30542220,4065,4065,4065,4065,0
20240829,120800,30542220,4065,4065,4065,4065,0
20240829,120700,30542220,4065,4065,4065,4065,0
20240829,120600,30542220,4065,4065,4065,4065,1
20240829,120500,30538155,4055,4055,4055,4055,0
20240829,120400,30538155,4055,4055,4055,4055,0
20240829,120300,30538155,4055,4060,4070,4055,6
20240829,120200,30513805,4060,4060,4060,4060,0
20240829,120100,30513805,4060,4060,4060,4060,0
20240829,120000,30513805,4060,4060,4060,4060,1
20240829,115900,30509745,4060,4060,4060,4060,0
20240829,115800,30509745,4060,4060,4060,4060,0
20240829,115700,30509745,4060,4060,4060,4060,0
20240829,115600,30509745,4060,4060,4060,4060,0
20240829,115500,30509745,4060,4060,4070,4060,15
20240829,115400,30448835,4060,4060,4060,4060,1
20240829,115300,30444775,4060,4060,4060,4060,0
20240829,115200,30444775,4060,4060,4060,4060,0
20240829,115100,30444775,4060,4060,4060,4060,0
20240829,115000,30444775,4060,4060,4060,4060,0
20240829,114900,30444775,4060,4060,4060,4060,0
20240829,114800,30444775,4060,4060,4060,4060,1
20240829,114700,30440715,4060,4060,4060,4060,0
20240829,114600,30440715,4060,4060,4060,4060,0
20240829,114500,30440715,4060,4060,4060,4060,0
20240829,114400,30440715,4060,4060,4060,4060,1
20240829,114300,30436655,4060,4060,4060,4060,0
20240829,114200,30436655,4060,4060,4060,4060,1
20240829,114100,30432595,4060,4060,4060,4060,0
20240829,114000,30432595,4060,4060,4060,4060,0
20240829,113900,30432595,4060,4060,4060,4060,0
20240829,113800,30432595,4060,4060,4060,4060,50
20240829,113700,30229595,4060,4060,4060,4060,4
20240829,113600,30213355,4060,4060,4060,4060,1
20240829,113500,30209295,4055,4055,4055,4055,0
20240829,113400,30209295,4055,4055,4055,4055,2
20240829,113300,30201185,4070,4070,4070,4070,0
20240829,113200,30201185,4070,4070,4070,4070,0
20240829,113100,30201185,4070,4070,4070,4070,1
20240829,113000,30197115,4070,4070,4070,4070,1
20240829,112900,30193045,4070,4070,4070,4070,0
20240829,112800,30193045,4070,4070,4070,4070,0
20240829,112700,30193045,4070,4070,4070,4070,0
20240829,112600,30193045,4070,4070,4070,4070,0
20240829,112500,30193045,4070,4070,4070,4070,0
20240829,112400,30193045,4070,4070,4070,4070,2
20240829,112300,30184905,4055,4055,4055,4055,0
20240829,112200,30184905,4055,4055,4055,4055,0
20240829,112100,30184905,4055,4055,4055,4055,0
20240829,112000,30184905,4055,4055,4055,4055,0
20240829,111900,30184905,4055,4055,4055,4055,0
20240829,111800,30184905,4055,4080,4080,4055,233
20240829,111700,29236630,4080,4080,4080,4080,0
20240829,111600,29236630,4080,4080,4080,4080,16
20240829,111500,29171350,4080,4080,4080,4080,0
20240829,111400,29171350,4080,4080,4080,4080,0
20240829,111300,29171350,4080,4065,4080,4065,106
20240829,111200,28739830,4070,4070,4070,4070,0
20240829,111100,28739830,4070,4070,4070,4070,0
20240829,111000,28739830,4070,4070,4070,4070,0
20240829,110900,28739830,4070,4070,4070,4070,0
20240829,110800,28739830,4070,4070,4070,4070,0
20240829,110700,28739830,4070,4070,4070,4070,10
20240829,110600,28699130,4070,4070,4070,4070,0
20240829,110500,28699130,4070,4070,4070,4070,0
20240829,110400,28699130,4070,4070,4070,4070,0
20240829,110300,28699130,4070,4070,4070,4070,0
20240829,110200,28699130,4070,4070,4070,4070,1
20240829,110100,28695060,4070,4070,4070,4070,0
20240829,110000,28695060,4070,4070,4070,4070,0
20240829,105900,28695060,4070,4070,4070,4070,0
20240829,105800,28695060,4070,4070,4070,4070,3
20240829,105700,28682850,4070,4070,4070,4070,2
20240829,105600,28674710,4070,4070,4070,4070,6
20240829,105500,28650290,4055,4060,4060,4055,40
20240829,105400,28488055,4060,4060,4060,4060,0
20240829,105300,28488055,4060,4065,4065,4060,12
20240829,105200,28439295,4070,4070,4070,4070,3
20240829,105100,28427085,4080,4075,4080,4075,3
20240829,105000,28414855,4065,4070,4070,4065,12
20240829,104900,28366025,4075,4075,4075,4075,0
20240829,104800,28366025,4075,4075,4075,4075,0
20240829,104700,28366025,4075,4075,4075,4075,0
20240829,104600,28366025,4075,4080,4080,4075,16
20240829,104500,28300795,4090,4090,4090,4090,0
20240829,104400,28300795,4090,4090,4090,4090,1
20240829,104300,28296705,4080,4080,4080,4080,0
20240829,104200,28296705,4080,4080,4080,4080,0
20240829,104100,28296705,4080,4080,4080,4080,0
20240829,104000,28296705,4080,4085,4085,4080,795
20240829,103900,25049175,4090,4085,4090,4085,92
20240829,103800,24673350,4090,4090,4090,4090,39
20240829,103700,24513840,4085,4085,4085,4085,300
20240829,103600,23288340,4090,4090,4090,4090,0
20240829,103500,23288340,4090,4090,4090,4090,0
20240829,103400,23288340,4090,4090,4090,4090,0
20240829,103300,23288340,4090,4090,4090,4085,50
20240829,103200,23083845,4090,4090,4090,4090,0
20240829,103100,23083845,4090,4090,4090,4090,0
20240829,103000,23083845,4090,4090,4090,4090,6
20240829,102900,23059305,4110,4110,4110,4110,0
20240829,102800,23059305,4110,4105,4110,4105,3
20240829,102700,23046985,4085,4085,4085,4085,3
20240829,102600,23034730,4115,4115,4115,4115,8
20240829,102500,23001810,4115,4110,4115,4110,8
20240829,102400,22968925,4085,4105,4105,4085,311
20240829,102300,21692290,4100,4085,4100,4085,378
20240829,102200,20146780,4085,4085,4085,4085,1
20240829,102100,20142695,4075,4075,4075,4075,0
20240829,102000,20142695,4075,4075,4075,4075,788
20240829,101900,16931595,4075,4070,4075,4070,361
20240829,101800,15460530,4075,4075,4075,4075,0
20240829,101700,15460530,4075,4060,4075,4060,29
20240829,101600,15342725,4050,4040,4050,4040,119
20240829,101500,14860965,4040,4040,4040,4040,2
20240829,101400,14852885,4040,4040,4040,4040,200
20240829,101300,14044885,4040,4040,4040,4040,3
20240829,101200,14032765,4070,4070,4070,4070,1
20240829,101100,14028695,4045,4045,4045,4045,1
20240829,101000,14024650,4075,4075,4075,4075,0
20240829,100900,14024650,4075,4065,4075,4065,31
20240829,100800,13898585,4035,4035,4035,4035,0
20240829,100700,13898585,4035,4035,4035,4035,2
20240829,100600,13890515,4085,4035,4085,4030,1048
20240829,100500,9650035,4030,4030,4030,4030,0
20240829,100400,9650035,4030,4030,4030,4030,12
20240829,100300,9601675,4030,4015,4030,4015,379
20240829,100200,8077405,4010,4010,4010,4010,3
20240829,100100,8065375,4015,4015,4015,4015,0
20240829,100000,8065375,4015,4015,4015,4015,27
20240829,095900,7956970,4010,4010,4010,4010,0
20240829,095800,7956970,4010,4010,4010,4010,0
20240829,095700,7956970,4010,4010,4010,4010,17
20240829,095600,7888800,4015,4015,4015,4015,0
20240829,095500,7888800,4015,4015,4015,4015,0
20240829,095400,7888800,4015,4015,4015,4015,17
20240829,095300,7820545,4015,4015,4015,4015,0
20240829,095200,7820545,4015,4015,4015,4015,30
20240829,095100,7700095,4015,4015,4015,4015,83
20240829,095000,7366850,4015,4015,4015,4015,100
20240829,094900,6965350,4010,4010,4010,4010,35
20240829,094800,6825000,4015,4015,4015,4015,129
20240829,094700,6307065,4015,4015,4015,4015,21
20240829,094600,6222750,4010,4010,4010,4010,100
20240829,094500,5821750,4015,4015,4015,4015,60
20240829,094400,5580850,4015,4015,4015,4015,0
20240829,094300,5580850,4015,4015,4015,4015,2
20240829,094200,5572820,4015,4015,4015,4010,11
20240829,094100,5528665,4015,4015,4015,4015,6
20240829,094000,5504575,4015,4015,4015,4015,0
20240829,093900,5504575,4015,4015,4015,4015,24
20240829,093800,5408215,4010,4010,4010,4010,0
20240829,093700,5408215,4010,4010,4010,4010,0
20240829,093600,5408215,4010,4010,4010,4010,0
20240829,093500,5408215,4010,4010,4010,4010,0
20240829,093400,5408215,4010,4015,4015,4010,219
20240829,093300,4529975,4015,4015,4015,4015,0
20240829,093200,4529975,4015,4015,4015,4015,0
20240829,093100,4529975,4015,4015,4015,4015,0
20240829,093000,4529975,4015,4015,4015,4015,0
20240829,092900,4529975,4015,4015,4015,4015,0
20240829,092800,4529975,4015,4015,4015,4015,31
20240829,092700,4405510,4025,4025,4025,4025,0
20240829,092600,4405510,4025,4025,4025,4025,0
20240829,092500,4405510,4025,4025,4025,4025,0
20240829,092400,4405510,4025,4025,4025,4025,41
20240829,092300,4240485,4020,4020,4020,4020,0
20240829,092200,4240485,4020,4020,4020,4020,6
20240829,092100,4216365,4020,4030,4030,4020,46
20240829,092000,4031015,4020,4020,4020,4020,2
20240829,091900,4022975,4040,4040,4040,4040,1
20240829,091800,4018935,4020,4020,4020,4020,0
20240829,091700,4018935,4020,4020,4020,4020,28
20240829,091600,3906375,4045,4045,4045,4045,21
20240829,091500,3821430,4045,4020,4045,4020,21
20240829,091400,3736535,4025,4050,4050,4025,13
20240829,091300,3684185,4050,4050,4050,4025,63
20240829,091200,3429560,4050,4045,4050,4045,2
20240829,091100,3421465,4025,4025,4025,4025,0
20240829,091000,3421465,4025,4025,4050,4025,4
20240829,090900,3405340,4050,4045,4050,4045,2
20240829,090800,3397245,4050,4050,4050,4050,0
20240829,090700,3397245,4050,4020,4050,4020,2
20240829,090600,3389175,4050,4050,4050,4050,0
20240829,090500,3389175,4050,4045,4050,4045,2
20240829,090400,3381080,4015,4015,4015,4015,1
20240829,090300,3377065,4030,4015,4030,4015,362
20240829,090200,1921840,4010,4010,4010,4010,95
20240829,090100,1540890,4015,4015,4020,4015,300
20240829,090000,336385,4010,4000,4010,4000,84