KissMeData/033320/min/candle-20240830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,191400,86490360,3285,3285,3285,3285,583
20240830,191300,86490360,3285,3285,3285,3285,0
20240830,191200,86490360,3285,3285,3285,3285,0
20240830,191100,86490360,3285,3285,3285,3285,0
20240830,191000,86490360,3285,3285,3285,3285,0
20240830,190900,86490360,3285,3285,3285,3285,0
20240830,190800,86490360,3285,3285,3285,3285,0
20240830,190700,86490360,3285,3285,3285,3285,0
20240830,190600,86490360,3285,3285,3285,3285,0
20240830,190500,86490360,3285,3285,3285,3285,0
20240830,190400,86490360,3285,3285,3285,3285,0
20240830,190300,86490360,3285,3285,3285,3285,0
20240830,190200,86490360,3285,3285,3285,3285,0
20240830,190100,86490360,3285,3285,3285,3285,0
20240830,190000,86490360,3285,3285,3285,3285,0
20240830,185900,86490360,3285,3285,3285,3285,0
20240830,185800,86490360,3285,3285,3285,3285,0
20240830,185700,86490360,3285,3285,3285,3285,0
20240830,185600,86490360,3285,3285,3285,3285,0
20240830,185500,86490360,3285,3285,3285,3285,0
20240830,185400,86490360,3285,3285,3285,3285,0
20240830,185300,86490360,3285,3285,3285,3285,0
20240830,185200,86490360,3285,3285,3285,3285,0
20240830,185100,86490360,3285,3285,3285,3285,0
20240830,185000,86490360,3285,3285,3285,3285,0
20240830,184900,86490360,3285,3285,3285,3285,0
20240830,184800,86490360,3285,3285,3285,3285,0
20240830,184700,86490360,3285,3285,3285,3285,0
20240830,184600,86490360,3285,3285,3285,3285,0
20240830,184500,86490360,3285,3285,3285,3285,0
20240830,184400,86490360,3285,3285,3285,3285,583
20240830,184300,86490360,3285,3285,3285,3285,0
20240830,184200,86490360,3285,3285,3285,3285,0
20240830,184100,86490360,3285,3285,3285,3285,0
20240830,184000,86490360,3285,3285,3285,3285,0
20240830,183900,86490360,3285,3285,3285,3285,0
20240830,183800,86490360,3285,3285,3285,3285,0
20240830,183700,86490360,3285,3285,3285,3285,0
20240830,183600,86490360,3285,3285,3285,3285,0
20240830,183500,86490360,3285,3285,3285,3285,0
20240830,183400,86490360,3285,3285,3285,3285,0
20240830,183300,86490360,3285,3285,3285,3285,0
20240830,183200,86490360,3285,3285,3285,3285,0
20240830,183100,86490360,3285,3285,3285,3285,0
20240830,183000,86490360,3285,3285,3285,3285,0
20240830,182900,86490360,3285,3285,3285,3285,0
20240830,182800,86490360,3285,3285,3285,3285,0
20240830,182700,86490360,3285,3285,3285,3285,0
20240830,182600,86490360,3285,3285,3285,3285,0
20240830,182500,86490360,3285,3285,3285,3285,0
20240830,182400,86490360,3285,3285,3285,3285,0
20240830,182300,86490360,3285,3285,3285,3285,0
20240830,182200,86490360,3285,3285,3285,3285,0
20240830,182100,86490360,3285,3285,3285,3285,0
20240830,182000,86490360,3285,3285,3285,3285,0
20240830,181900,86490360,3285,3285,3285,3285,0
20240830,181800,86490360,3285,3285,3285,3285,0
20240830,181700,86490360,3285,3285,3285,3285,0
20240830,181600,86490360,3285,3285,3285,3285,0
20240830,181500,86490360,3285,3285,3285,3285,0
20240830,181400,86490360,3285,3285,3285,3285,583
20240830,181300,86490360,3285,3285,3285,3285,0
20240830,181200,86490360,3285,3285,3285,3285,0
20240830,181100,86490360,3285,3285,3285,3285,0
20240830,181000,86490360,3285,3285,3285,3285,0
20240830,180900,86490360,3285,3285,3285,3285,0
20240830,180800,86490360,3285,3285,3285,3285,0
20240830,180700,86490360,3285,3285,3285,3285,0
20240830,180600,86490360,3285,3285,3285,3285,0
20240830,180500,86490360,3285,3285,3285,3285,0
20240830,180400,86490360,3285,3285,3285,3285,0
20240830,180300,86490360,3285,3285,3285,3285,0
20240830,180200,86490360,3285,3285,3285,3285,0
20240830,180100,86490360,3285,3285,3285,3285,0
20240830,180000,86490360,3285,3285,3285,3285,0
20240830,175900,86490360,3285,3285,3285,3285,0
20240830,175800,86490360,3285,3285,3285,3285,0
20240830,175700,86490360,3285,3285,3285,3285,0
20240830,175600,86490360,3285,3285,3285,3285,0
20240830,175500,86490360,3285,3285,3285,3285,0
20240830,175400,86490360,3285,3285,3285,3285,0
20240830,175300,86490360,3285,3285,3285,3285,0
20240830,175200,86490360,3285,3285,3285,3285,0
20240830,175100,86490360,3285,3285,3285,3285,0
20240830,175000,86490360,3285,3285,3285,3285,0
20240830,174900,86490360,3285,3285,3285,3285,0
20240830,174800,86490360,3285,3285,3285,3285,0
20240830,174700,86490360,3285,3285,3285,3285,0
20240830,174600,86490360,3285,3285,3285,3285,0
20240830,174500,86490360,3285,3285,3285,3285,0
20240830,174400,86490360,3285,3285,3285,3285,583
20240830,174300,86490360,3285,3285,3285,3285,0
20240830,174200,86490360,3285,3285,3285,3285,0
20240830,174100,86490360,3285,3285,3285,3285,0
20240830,174000,86490360,3285,3285,3285,3285,0
20240830,173900,86490360,3285,3285,3285,3285,0
20240830,173800,86490360,3285,3285,3285,3285,0
20240830,173700,86490360,3285,3285,3285,3285,0
20240830,173600,86490360,3285,3285,3285,3285,0
20240830,173500,86490360,3285,3285,3285,3285,0
20240830,173400,86490360,3285,3285,3285,3285,0
20240830,173300,86490360,3285,3285,3285,3285,0
20240830,173200,86490360,3285,3285,3285,3285,0
20240830,173100,86490360,3285,3285,3285,3285,0
20240830,173000,86490360,3285,3285,3285,3285,0
20240830,172900,86490360,3285,3285,3285,3285,0
20240830,172800,86490360,3285,3285,3285,3285,0
20240830,172700,86490360,3285,3285,3285,3285,0
20240830,172600,86490360,3285,3285,3285,3285,0
20240830,172500,86490360,3285,3285,3285,3285,0
20240830,172400,86490360,3285,3285,3285,3285,0
20240830,172300,86490360,3285,3285,3285,3285,0
20240830,172200,86490360,3285,3285,3285,3285,0
20240830,172100,86490360,3285,3285,3285,3285,0
20240830,172000,86490360,3285,3285,3285,3285,0
20240830,171900,86490360,3285,3285,3285,3285,0
20240830,171800,86490360,3285,3285,3285,3285,0
20240830,171700,86490360,3285,3285,3285,3285,0
20240830,171600,86490360,3285,3285,3285,3285,0
20240830,171500,86490360,3285,3285,3285,3285,0
20240830,171400,86490360,3285,3285,3285,3285,583
20240830,171300,86490360,3285,3285,3285,3285,0
20240830,171200,86490360,3285,3285,3285,3285,0
20240830,171100,86490360,3285,3285,3285,3285,0
20240830,171000,86490360,3285,3285,3285,3285,0
20240830,170900,86490360,3285,3285,3285,3285,0
20240830,170800,86490360,3285,3285,3285,3285,0
20240830,170700,86490360,3285,3285,3285,3285,0
20240830,170600,86490360,3285,3285,3285,3285,0
20240830,170500,86490360,3285,3285,3285,3285,0
20240830,170400,86490360,3285,3285,3285,3285,0
20240830,170300,86490360,3285,3285,3285,3285,0
20240830,170200,86490360,3285,3285,3285,3285,0
20240830,170100,86490360,3285,3285,3285,3285,0
20240830,170000,86490360,3285,3285,3285,3285,0
20240830,165900,86490360,3285,3285,3285,3285,0
20240830,165800,86490360,3285,3285,3285,3285,0
20240830,165700,86490360,3285,3285,3285,3285,0
20240830,165600,86490360,3285,3285,3285,3285,0
20240830,165500,86490360,3285,3285,3285,3285,0
20240830,165400,86490360,3285,3285,3285,3285,0
20240830,165300,86490360,3285,3285,3285,3285,0
20240830,165200,86490360,3285,3285,3285,3285,0
20240830,165100,86490360,3285,3285,3285,3285,0
20240830,165000,86490360,3285,3285,3285,3285,0
20240830,164900,86490360,3285,3285,3285,3285,0
20240830,164800,86490360,3285,3285,3285,3285,0
20240830,164700,86490360,3285,3285,3285,3285,0
20240830,164600,86490360,3285,3285,3285,3285,0
20240830,164500,86490360,3285,3285,3285,3285,0
20240830,164400,86490360,3285,3285,3285,3285,583
20240830,164300,86490360,3285,3285,3285,3285,0
20240830,164200,86490360,3285,3285,3285,3285,0
20240830,164100,86490360,3285,3285,3285,3285,0
20240830,164000,86490360,3285,3285,3285,3285,0
20240830,163900,86490360,3285,3285,3285,3285,0
20240830,163800,86490360,3285,3285,3285,3285,0
20240830,163700,86490360,3285,3285,3285,3285,0
20240830,163600,86490360,3285,3285,3285,3285,0
20240830,163500,86490360,3285,3285,3285,3285,0
20240830,163400,86490360,3285,3285,3285,3285,0
20240830,163300,86490360,3285,3285,3285,3285,0
20240830,163200,86490360,3285,3285,3285,3285,0
20240830,163100,86490360,3285,3285,3285,3285,0
20240830,163000,86490360,3285,3285,3285,3285,0
20240830,162900,86490360,3285,3285,3285,3285,0
20240830,162800,86490360,3285,3285,3285,3285,0
20240830,162700,86490360,3285,3285,3285,3285,0
20240830,162600,86490360,3285,3285,3285,3285,0
20240830,162500,86490360,3285,3285,3285,3285,0
20240830,162400,86490360,3285,3285,3285,3285,0
20240830,162300,86490360,3285,3285,3285,3285,0
20240830,162200,86490360,3285,3285,3285,3285,0
20240830,162100,86490360,3285,3285,3285,3285,0
20240830,162000,86490360,3285,3285,3285,3285,0
20240830,161900,86490360,3285,3285,3285,3285,0
20240830,161800,86490360,3285,3285,3285,3285,0
20240830,161700,86490360,3285,3285,3285,3285,0
20240830,161600,86490360,3285,3285,3285,3285,0
20240830,161500,86490360,3285,3285,3285,3285,0
20240830,161400,86490360,3285,3285,3285,3285,583
20240830,161300,86490360,3285,3285,3285,3285,0
20240830,161200,86490360,3285,3285,3285,3285,0
20240830,161100,86490360,3285,3285,3285,3285,0
20240830,161000,86490360,3285,3285,3285,3285,0
20240830,160900,86490360,3285,3285,3285,3285,0
20240830,160800,86490360,3285,3285,3285,3285,0
20240830,160700,86490360,3285,3285,3285,3285,0
20240830,160600,86490360,3285,3285,3285,3285,0
20240830,160500,86490360,3285,3285,3285,3285,0
20240830,160400,86490360,3285,3285,3285,3285,0
20240830,160300,86490360,3285,3285,3285,3285,0
20240830,160200,86490360,3285,3285,3285,3285,0
20240830,160100,86490360,3285,3285,3285,3285,0
20240830,160000,86490360,3285,3285,3285,3285,0
20240830,155900,86490360,3285,3285,3285,3285,0
20240830,155800,86490360,3285,3285,3285,3285,0
20240830,155700,86490360,3285,3285,3285,3285,0
20240830,155600,86490360,3285,3285,3285,3285,0
20240830,155500,86490360,3285,3285,3285,3285,0
20240830,155400,86490360,3285,3285,3285,3285,0
20240830,155300,86490360,3285,3285,3285,3285,0
20240830,155200,86490360,3285,3285,3285,3285,0
20240830,155100,86490360,3285,3285,3285,3285,0
20240830,155000,86490360,3285,3285,3285,3285,0
20240830,154900,86490360,3285,3285,3285,3285,0
20240830,154800,86490360,3285,3285,3285,3285,0
20240830,154700,86490360,3285,3285,3285,3285,0
20240830,154600,86490360,3285,3285,3285,3285,0
20240830,154500,86490360,3285,3285,3285,3285,0
20240830,154400,86490360,3285,3285,3285,3285,583
20240830,154300,86490360,3285,3285,3285,3285,0
20240830,154200,86490360,3285,3285,3285,3285,0
20240830,154100,86490360,3285,3285,3285,3285,0
20240830,154000,86490360,3285,3285,3285,3285,0
20240830,153900,86490360,3285,3285,3285,3285,0
20240830,153800,86490360,3285,3285,3285,3285,0
20240830,153700,86490360,3285,3285,3285,3285,0
20240830,153600,86490360,3285,3285,3285,3285,0
20240830,153500,86490360,3285,3285,3285,3285,0
20240830,153400,86490360,3285,3285,3285,3285,0
20240830,153300,86490360,3285,3285,3285,3285,0
20240830,153200,86490360,3285,3285,3285,3285,0
20240830,153100,86490360,3285,3285,3285,3285,0
20240830,153000,86490360,3285,3285,3285,3285,583
20240830,152900,84575205,3285,3285,3285,3285,0
20240830,152800,84575205,3285,3285,3285,3285,0
20240830,152700,84575205,3285,3285,3285,3285,0
20240830,152600,84575205,3285,3285,3285,3285,0
20240830,152500,84575205,3285,3285,3285,3285,0
20240830,152400,84575205,3285,3285,3285,3285,0
20240830,152300,84575205,3285,3285,3285,3285,0
20240830,152200,84575205,3285,3285,3285,3285,0
20240830,152100,84575205,3285,3285,3285,3285,0
20240830,152000,84575205,3285,3285,3285,3285,0
20240830,151900,84575205,3285,3285,3285,3285,30
20240830,151800,84476655,3265,3265,3265,3265,1
20240830,151700,84473390,3285,3265,3285,3265,6
20240830,151600,84453700,3290,3285,3290,3285,144
20240830,151500,83980585,3285,3260,3285,3260,11
20240830,151400,83944480,3285,3275,3285,3260,1389
20240830,151300,79386315,3275,3275,3275,3275,1
20240830,151200,79383040,3255,3270,3275,3255,21
20240830,151100,79314335,3270,3255,3270,3255,2
20240830,151000,79307810,3275,3255,3275,3255,2
20240830,150900,79301280,3275,3265,3275,3255,11
20240830,150800,79265375,3280,3270,3280,3255,2034
20240830,150700,72643315,3275,3270,3275,3270,3
20240830,150600,72633500,3270,3265,3270,3265,3
20240830,150500,72623695,3270,3270,3270,3270,5
20240830,150400,72607345,3265,3265,3265,3265,0
20240830,150300,72607345,3265,3270,3270,3255,8
20240830,150200,72581245,3265,3265,3265,3265,1
20240830,150100,72577980,3260,3265,3270,3260,181
20240830,150000,71987115,3260,3260,3260,3260,0
20240830,145900,71987115,3260,3260,3260,3260,0
20240830,145800,71987115,3260,3260,3260,3260,0
20240830,145700,71987115,3260,3260,3260,3260,0
20240830,145600,71987115,3260,3260,3260,3260,1
20240830,145500,71983855,3275,3275,3275,3275,0
20240830,145400,71983855,3275,3275,3275,3275,2
20240830,145300,71977305,3260,3260,3260,3260,0
20240830,145200,71977305,3260,3260,3260,3260,0
20240830,145100,71977305,3260,3260,3260,3260,1
20240830,145000,71974045,3260,3260,3260,3260,0
20240830,144900,71974045,3260,3260,3260,3260,1
20240830,144800,71970785,3270,3270,3270,3270,0
20240830,144700,71970785,3270,3255,3275,3255,30
20240830,144600,71872605,3270,3270,3270,3270,0
20240830,144500,71872605,3270,3270,3270,3270,0
20240830,144400,71872605,3270,3260,3270,3255,4
20240830,144300,71859550,3255,3255,3255,3255,0
20240830,144200,71859550,3255,3260,3260,3255,2
20240830,144100,71853035,3255,3255,3255,3255,0
20240830,144000,71853035,3255,3260,3260,3255,6
20240830,143900,71833480,3260,3260,3260,3260,1
20240830,143800,71830220,3255,3255,3255,3255,1
20240830,143700,71826965,3255,3255,3255,3255,0
20240830,143600,71826965,3255,3255,3255,3255,0
20240830,143500,71826965,3255,3265,3265,3255,8
20240830,143400,71800855,3255,3255,3255,3255,0
20240830,143300,71800855,3255,3255,3255,3255,1
20240830,143200,71797600,3255,3255,3255,3255,0
20240830,143100,71797600,3255,3255,3255,3255,0
20240830,143000,71797600,3255,3255,3255,3255,0
20240830,142900,71797600,3255,3255,3255,3255,1
20240830,142800,71794345,3265,3265,3265,3265,1
20240830,142700,71791080,3255,3255,3255,3255,0
20240830,142600,71791080,3255,3260,3260,3255,871
20240830,142500,68952775,3265,3260,3265,3260,205
20240830,142400,68284450,3265,3265,3265,3265,429
20240830,142300,66883765,3275,3275,3275,3275,0
20240830,142200,66883765,3275,3275,3275,3275,0
20240830,142100,66883765,3275,3275,3275,3275,0
20240830,142000,66883765,3275,3275,3275,3275,0
20240830,141900,66883765,3275,3275,3275,3275,0
20240830,141800,66883765,3275,3265,3275,3265,3
20240830,141700,66873955,3275,3275,3275,3275,0
20240830,141600,66873955,3275,3275,3275,3275,0
20240830,141500,66873955,3275,3275,3275,3275,0
20240830,141400,66873955,3275,3275,3275,3275,0
20240830,141300,66873955,3275,3275,3275,3275,0
20240830,141200,66873955,3275,3275,3275,3275,0
20240830,141100,66873955,3275,3275,3275,3275,0
20240830,141000,66873955,3275,3275,3275,3275,0
20240830,140900,66873955,3275,3275,3275,3275,0
20240830,140800,66873955,3275,3275,3275,3275,0
20240830,140700,66873955,3275,3275,3275,3275,0
20240830,140600,66873955,3275,3275,3275,3275,0
20240830,140500,66873955,3275,3275,3275,3275,0
20240830,140400,66873955,3275,3275,3275,3275,0
20240830,140300,66873955,3275,3275,3275,3275,9
20240830,140200,66844480,3275,3275,3275,3275,0
20240830,140100,66844480,3275,3270,3275,3270,2
20240830,140000,66837935,3275,3275,3275,3275,1
20240830,135900,66834660,3275,3275,3275,3275,0
20240830,135800,66834660,3275,3275,3275,3275,0
20240830,135700,66834660,3275,3275,3275,3275,0
20240830,135600,66834660,3275,3275,3275,3275,0
20240830,135500,66834660,3275,3275,3275,3275,0
20240830,135400,66834660,3275,3275,3275,3275,0
20240830,135300,66834660,3275,3275,3275,3275,0
20240830,135200,66834660,3275,3265,3275,3265,3
20240830,135100,66824850,3255,3255,3255,3255,95
20240830,135000,66515625,3260,3260,3260,3260,0
20240830,134900,66515625,3260,3260,3260,3260,0
20240830,134800,66515625,3260,3255,3260,3255,204
20240830,134700,65851585,3260,3260,3260,3260,0
20240830,134600,65851585,3260,3260,3260,3260,0
20240830,134500,65851585,3260,3260,3260,3260,0
20240830,134400,65851585,3260,3260,3260,3260,1
20240830,134300,65848325,3260,3260,3260,3260,0
20240830,134200,65848325,3260,3260,3260,3260,0
20240830,134100,65848325,3260,3260,3260,3260,0
20240830,134000,65848325,3260,3260,3260,3260,100
20240830,133900,65522325,3260,3260,3260,3260,0
20240830,133800,65522325,3260,3260,3260,3260,0
20240830,133700,65522325,3260,3260,3260,3260,252
20240830,133600,64700805,3260,3260,3260,3260,0
20240830,133500,64700805,3260,3260,3260,3260,0
20240830,133400,64700805,3260,3260,3260,3260,0
20240830,133300,64700805,3260,3250,3260,3250,844
20240830,133200,61957795,3260,3260,3260,3260,5
20240830,133100,61941495,3260,3260,3260,3260,0
20240830,133000,61941495,3260,3260,3260,3260,1
20240830,132900,61938235,3255,3255,3255,3255,344
20240830,132800,60818515,3260,3260,3260,3260,0
20240830,132700,60818515,3260,3260,3260,3260,0
20240830,132600,60818515,3260,3260,3260,3260,0
20240830,132500,60818515,3260,3260,3260,3260,0
20240830,132400,60818515,3260,3260,3260,3260,0
20240830,132300,60818515,3260,3260,3260,3260,0
20240830,132200,60818515,3260,3260,3260,3260,0
20240830,132100,60818515,3260,3260,3260,3260,0
20240830,132000,60818515,3260,3260,3260,3260,0
20240830,131900,60818515,3260,3260,3260,3260,0
20240830,131800,60818515,3260,3260,3260,3260,0
20240830,131700,60818515,3260,3260,3260,3245,26
20240830,131600,60733905,3260,3260,3260,3260,10
20240830,131500,60701305,3260,3260,3260,3250,237
20240830,131400,59930935,3260,3260,3260,3260,0
20240830,131300,59930935,3260,3260,3260,3260,0
20240830,131200,59930935,3260,3260,3260,3260,1
20240830,131100,59927675,3255,3255,3255,3255,3
20240830,131000,59917910,3255,3255,3255,3255,44
20240830,130900,59774690,3260,3260,3260,3260,0
20240830,130800,59774690,3260,3260,3260,3260,0
20240830,130700,59774690,3260,3260,3260,3260,0
20240830,130600,59774690,3260,3260,3260,3260,0
20240830,130500,59774690,3260,3260,3260,3260,0
20240830,130400,59774690,3260,3260,3260,3260,0
20240830,130300,59774690,3260,3260,3260,3260,1
20240830,130200,59771430,3260,3260,3260,3260,0
20240830,130100,59771430,3260,3260,3260,3260,0
20240830,130000,59771430,3260,3260,3260,3260,1
20240830,125900,59768170,3255,3255,3255,3255,44
20240830,125800,59624950,3270,3270,3270,3270,0
20240830,125700,59624950,3270,3270,3270,3270,0
20240830,125600,59624950,3270,3270,3270,3270,5
20240830,125500,59608600,3255,3255,3255,3255,53
20240830,125400,59436085,3270,3270,3270,3270,0
20240830,125300,59436085,3270,3270,3270,3270,30
20240830,125200,59337985,3255,3255,3255,3255,1
20240830,125100,59334730,3270,3270,3270,3270,0
20240830,125000,59334730,3270,3275,3275,3255,19
20240830,124900,59272850,3255,3255,3255,3255,27
20240830,124800,59184965,3255,3255,3255,3255,30
20240830,124700,59087315,3275,3275,3275,3275,0
20240830,124600,59087315,3275,3275,3275,3275,0
20240830,124500,59087315,3275,3275,3275,3275,0
20240830,124400,59087315,3275,3275,3275,3275,1
20240830,124300,59084040,3270,3270,3270,3270,1
20240830,124200,59080770,3280,3280,3280,3280,0
20240830,124100,59080770,3280,3280,3280,3280,0
20240830,124000,59080770,3280,3280,3280,3280,0
20240830,123900,59080770,3280,3280,3280,3280,1
20240830,123800,59077490,3280,3280,3280,3280,0
20240830,123700,59077490,3280,3280,3280,3280,0
20240830,123600,59077490,3280,3260,3280,3255,210
20240830,123500,58393325,3285,3285,3285,3285,0
20240830,123400,58393325,3285,3285,3285,3285,0
20240830,123300,58393325,3285,3285,3285,3285,0
20240830,123200,58393325,3285,3285,3285,3285,1
20240830,123100,58390040,3280,3280,3280,3280,0
20240830,123000,58390040,3280,3280,3280,3280,0
20240830,122900,58390040,3280,3255,3280,3255,41
20240830,122800,58256560,3255,3260,3260,3255,300
20240830,122700,57280005,3280,3280,3280,3280,10
20240830,122600,57247205,3280,3280,3280,3280,18
20240830,122500,57188165,3270,3280,3280,3270,31
20240830,122400,57086785,3270,3270,3270,3270,176
20240830,122300,56511265,3270,3270,3270,3270,25
20240830,122200,56429515,3270,3270,3270,3270,0
20240830,122100,56429515,3270,3270,3270,3270,1
20240830,122000,56426245,3270,3270,3270,3270,0
20240830,121900,56426245,3270,3270,3270,3270,91
20240830,121800,56128675,3270,3255,3270,3255,2
20240830,121700,56122150,3270,3270,3270,3270,501
20240830,121600,54483880,3255,3255,3255,3255,0
20240830,121500,54483880,3255,3255,3255,3255,800
20240830,121400,51879880,3255,3255,3255,3255,0
20240830,121300,51879880,3255,3255,3255,3255,0
20240830,121200,51879880,3255,3255,3255,3255,0
20240830,121100,51879880,3255,3255,3255,3255,0
20240830,121000,51879880,3255,3265,3265,3255,5
20240830,120900,51863565,3255,3255,3255,3255,1
20240830,120800,51860310,3260,3260,3260,3260,26
20240830,120700,51775550,3255,3255,3255,3255,0
20240830,120600,51775550,3255,3255,3255,3255,0
20240830,120500,51775550,3255,3255,3255,3255,0
20240830,120400,51775550,3255,3255,3255,3255,1
20240830,120300,51772295,3260,3260,3260,3260,0
20240830,120200,51772295,3260,3260,3260,3260,71
20240830,120100,51540835,3265,3265,3265,3265,0
20240830,120000,51540835,3265,3265,3265,3265,0
20240830,115900,51540835,3265,3265,3265,3265,0
20240830,115800,51540835,3265,3265,3265,3265,0
20240830,115700,51540835,3265,3265,3265,3265,1
20240830,115600,51537570,3270,3270,3270,3270,19
20240830,115500,51475440,3275,3275,3275,3275,0
20240830,115400,51475440,3275,3275,3275,3275,0
20240830,115300,51475440,3275,3275,3275,3275,0
20240830,115200,51475440,3275,3275,3275,3275,0
20240830,115100,51475440,3275,3275,3275,3275,0
20240830,115000,51475440,3275,3275,3275,3275,0
20240830,114900,51475440,3275,3255,3275,3255,67
20240830,114800,51257335,3280,3280,3280,3280,0
20240830,114700,51257335,3280,3280,3280,3280,0
20240830,114600,51257335,3280,3280,3280,3280,1
20240830,114500,51254055,3285,3285,3285,3285,0
20240830,114400,51254055,3285,3285,3285,3285,0
20240830,114300,51254055,3285,3285,3285,3285,0
20240830,114200,51254055,3285,3285,3285,3285,0
20240830,114100,51254055,3285,3285,3285,3285,0
20240830,114000,51254055,3285,3285,3285,3285,0
20240830,113900,51254055,3285,3285,3285,3285,1
20240830,113800,51250770,3290,3290,3290,3290,0
20240830,113700,51250770,3290,3290,3290,3290,0
20240830,113600,51250770,3290,3290,3290,3290,0
20240830,113500,51250770,3290,3290,3290,3290,0
20240830,113400,51250770,3290,3290,3290,3290,1
20240830,113300,51247480,3280,3280,3280,3280,0
20240830,113200,51247480,3280,3280,3280,3280,1
20240830,113100,51244200,3290,3285,3290,3285,2
20240830,113000,51237625,3280,3270,3280,3250,1115
20240830,112900,47601540,3270,3275,3275,3270,126
20240830,112800,47188920,3295,3295,3295,3295,2
20240830,112700,47182330,3295,3295,3295,3295,2
20240830,112600,47175740,3295,3295,3295,3295,0
20240830,112500,47175740,3295,3295,3295,3295,0
20240830,112400,47175740,3295,3295,3295,3295,0
20240830,112300,47175740,3295,3275,3295,3275,415
20240830,112200,45814580,3295,3295,3295,3295,0
20240830,112100,45814580,3295,3295,3295,3295,0
20240830,112000,45814580,3295,3295,3295,3295,0
20240830,111900,45814580,3295,3295,3295,3295,0
20240830,111800,45814580,3295,3295,3295,3295,0
20240830,111700,45814580,3295,3295,3295,3295,0
20240830,111600,45814580,3295,3295,3295,3295,0
20240830,111500,45814580,3295,3295,3295,3295,100
20240830,111400,45485080,3295,3295,3295,3295,0
20240830,111300,45485080,3295,3295,3295,3295,0
20240830,111200,45485080,3295,3295,3295,3295,0
20240830,111100,45485080,3295,3290,3295,3290,2
20240830,111000,45478495,3275,3275,3275,3275,0
20240830,110900,45478495,3275,3275,3275,3275,0
20240830,110800,45478495,3275,3275,3275,3275,0
20240830,110700,45478495,3275,3275,3275,3275,0
20240830,110600,45478495,3275,3275,3275,3275,0
20240830,110500,45478495,3275,3275,3275,3275,1
20240830,110400,45475220,3295,3290,3295,3290,100
20240830,110300,45145775,3295,3295,3295,3295,0
20240830,110200,45145775,3295,3295,3295,3295,3
20240830,110100,45135890,3270,3270,3270,3270,0
20240830,110000,45135890,3270,3270,3270,3270,1
20240830,105900,45132620,3275,3275,3275,3275,0
20240830,105800,45132620,3275,3295,3295,3275,19
20240830,105700,45070355,3275,3275,3275,3275,0
20240830,105600,45070355,3275,3275,3275,3275,1
20240830,105500,45067080,3300,3300,3300,3300,15
20240830,105400,45017580,3300,3300,3300,3300,3
20240830,105300,45007680,3295,3295,3295,3295,118
20240830,105200,44618870,3295,3295,3295,3270,104
20240830,105100,44276215,3270,3285,3295,3270,10
20240830,105000,44243315,3285,3285,3285,3285,49
20240830,104900,44082350,3270,3270,3270,3270,0
20240830,104800,44082350,3270,3270,3270,3270,1
20240830,104700,44079080,3285,3285,3285,3285,200
20240830,104600,43422080,3270,3270,3270,3270,0
20240830,104500,43422080,3270,3270,3270,3270,0
20240830,104400,43422080,3270,3270,3270,3270,0
20240830,104300,43422080,3270,3270,3270,3270,0
20240830,104200,43422080,3270,3270,3270,3270,9
20240830,104100,43392650,3270,3270,3270,3270,0
20240830,104000,43392650,3270,3270,3270,3270,0
20240830,103900,43392650,3270,3270,3270,3270,0
20240830,103800,43392650,3270,3270,3270,3270,0
20240830,103700,43392650,3270,3270,3270,3270,0
20240830,103600,43392650,3270,3275,3275,3270,4
20240830,103500,43379555,3295,3295,3295,3295,0
20240830,103400,43379555,3295,3290,3295,3290,2
20240830,103300,43372970,3270,3270,3270,3270,1
20240830,103200,43369700,3280,3280,3280,3280,0
20240830,103100,43369700,3280,3280,3280,3280,1
20240830,103000,43366420,3305,3280,3305,3280,3
20240830,102900,43356535,3300,3300,3300,3300,100
20240830,102800,43026535,3300,3300,3300,3300,1
20240830,102700,43023235,3275,3275,3275,3275,0
20240830,102600,43023235,3275,3280,3280,3275,45
20240830,102500,42875710,3285,3285,3285,3285,14
20240830,102400,42829720,3305,3285,3305,3280,32
20240830,102300,42724005,3290,3290,3290,3290,20
20240830,102200,42658205,3290,3290,3290,3290,0
20240830,102100,42658205,3290,3290,3290,3290,50
20240830,102000,42493705,3290,3290,3290,3290,1
20240830,101900,42490415,3310,3305,3310,3290,32
20240830,101800,42384665,3290,3290,3290,3290,0
20240830,101700,42384665,3290,3300,3300,3290,318
20240830,101600,41335445,3290,3315,3315,3290,5
20240830,101500,41318925,3315,3315,3315,3315,161
20240830,101400,40785210,3315,3290,3315,3290,598
20240830,101300,38802870,3310,3315,3315,3290,34
20240830,101200,38690200,3315,3315,3315,3315,6
20240830,101100,38670310,3315,3300,3315,3300,301
20240830,101000,37673190,3300,3300,3300,3300,102
20240830,100900,37336590,3300,3295,3300,3295,5
20240830,100800,37320095,3270,3270,3270,3270,0
20240830,100700,37320095,3270,3270,3270,3270,0
20240830,100600,37320095,3270,3270,3270,3270,0
20240830,100500,37320095,3270,3275,3275,3270,2
20240830,100400,37313550,3305,3290,3305,3290,1506
20240830,100300,32353865,3260,3280,3280,3260,100
20240830,100200,32025885,3260,3260,3260,3260,0
20240830,100100,32025885,3260,3260,3260,3260,0
20240830,100000,32025885,3260,3260,3260,3260,0
20240830,095900,32025885,3260,3260,3260,3260,0
20240830,095800,32025885,3260,3260,3260,3260,5
20240830,095700,32009585,3260,3260,3260,3260,0
20240830,095600,32009585,3260,3260,3260,3260,0
20240830,095500,32009585,3260,3260,3260,3260,38
20240830,095400,31885705,3260,3260,3260,3260,2
20240830,095300,31879185,3280,3280,3280,3280,0
20240830,095200,31879185,3280,3280,3280,3280,0
20240830,095100,31879185,3280,3280,3280,3280,0
20240830,095000,31879185,3280,3280,3280,3280,1
20240830,094900,31875905,3265,3265,3265,3265,0
20240830,094800,31875905,3265,3265,3265,3265,0
20240830,094700,31875905,3265,3265,3265,3265,716
20240830,094600,29538165,3265,3280,3280,3265,24
20240830,094500,29459745,3265,3265,3265,3265,0
20240830,094400,29459745,3265,3265,3265,3265,50
20240830,094300,29296495,3275,3275,3275,3275,0
20240830,094200,29296495,3275,3275,3275,3275,431
20240830,094100,27884970,3280,3280,3280,3280,1
20240830,094000,27881690,3260,3280,3280,3260,21
20240830,093900,27813190,3285,3285,3285,3285,5
20240830,093800,27796765,3265,3265,3265,3265,0
20240830,093700,27796765,3265,3270,3270,3265,63
20240830,093600,27590915,3270,3290,3295,3270,33
20240830,093500,27482860,3295,3295,3295,3295,0
20240830,093400,27482860,3295,3275,3295,3275,563
20240830,093300,25630385,3275,3265,3290,3265,2123
20240830,093200,18667250,3250,3250,3270,3250,3
20240830,093100,18657480,3265,3245,3265,3240,1200
20240830,093000,14747555,3250,3230,3250,3230,1700
20240830,092900,9240140,3220,3220,3220,3220,0
20240830,092800,9240140,3220,3220,3220,3220,0
20240830,092700,9240140,3220,3220,3220,3220,11
20240830,092600,9204720,3230,3230,3230,3230,0
20240830,092500,9204720,3230,3230,3230,3230,0
20240830,092400,9204720,3230,3230,3230,3230,2
20240830,092300,9198260,3220,3220,3220,3220,0
20240830,092200,9198260,3220,3220,3220,3220,0
20240830,092100,9198260,3220,3220,3220,3220,0
20240830,092000,9198260,3220,3220,3220,3220,0
20240830,091900,9198260,3220,3220,3220,3220,0
20240830,091800,9198260,3220,3220,3220,3220,1
20240830,091700,9195040,3235,3235,3235,3235,0
20240830,091600,9195040,3235,3235,3235,3235,151
20240830,091500,8706555,3215,3215,3215,3215,0
20240830,091400,8706555,3215,3215,3215,3215,1
20240830,091300,8703340,3215,3215,3215,3215,1
20240830,091200,8700125,3230,3230,3230,3230,104
20240830,091100,8364205,3215,3215,3215,3215,236
20240830,091000,7605465,3230,3230,3230,3230,0
20240830,090900,7605465,3230,3230,3230,3230,522
20240830,090800,5919405,3230,3210,3230,3205,187
20240830,090700,5317035,3210,3210,3210,3210,0
20240830,090600,5317035,3210,3205,3210,3205,3
20240830,090500,5307415,3200,3215,3215,3200,197
20240830,090400,4676090,3230,3230,3230,3230,1
20240830,090300,4672860,3205,3210,3210,3205,363
20240830,090200,3508640,3230,3230,3230,3230,1
20240830,090100,3505410,3205,3205,3230,3205,7
20240830,090000,3482850,3210,3210,3210,3210,1062