KissMeData/080720/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,195100,154959735,5080,5080,5080,5080,531
20240829,195000,154959735,5080,5080,5080,5080,0
20240829,194900,154959735,5080,5080,5080,5080,0
20240829,194800,154959735,5080,5080,5080,5080,0
20240829,194700,154959735,5080,5080,5080,5080,0
20240829,194600,154959735,5080,5080,5080,5080,0
20240829,194500,154959735,5080,5080,5080,5080,0
20240829,194400,154959735,5080,5080,5080,5080,0
20240829,194300,154959735,5080,5080,5080,5080,0
20240829,194200,154959735,5080,5080,5080,5080,0
20240829,194100,154959735,5080,5080,5080,5080,0
20240829,194000,154959735,5080,5080,5080,5080,0
20240829,193900,154959735,5080,5080,5080,5080,0
20240829,193800,154959735,5080,5080,5080,5080,0
20240829,193700,154959735,5080,5080,5080,5080,0
20240829,193600,154959735,5080,5080,5080,5080,0
20240829,193500,154959735,5080,5080,5080,5080,0
20240829,193400,154959735,5080,5080,5080,5080,0
20240829,193300,154959735,5080,5080,5080,5080,0
20240829,193200,154959735,5080,5080,5080,5080,0
20240829,193100,154959735,5080,5080,5080,5080,0
20240829,193000,154959735,5080,5080,5080,5080,0
20240829,192900,154959735,5080,5080,5080,5080,0
20240829,192800,154959735,5080,5080,5080,5080,0
20240829,192700,154959735,5080,5080,5080,5080,0
20240829,192600,154959735,5080,5080,5080,5080,0
20240829,192500,154959735,5080,5080,5080,5080,0
20240829,192400,154959735,5080,5080,5080,5080,0
20240829,192300,154959735,5080,5080,5080,5080,0
20240829,192200,154959735,5080,5080,5080,5080,0
20240829,192100,154959735,5080,5080,5080,5080,531
20240829,192000,154959735,5080,5080,5080,5080,0
20240829,191900,154959735,5080,5080,5080,5080,0
20240829,191800,154959735,5080,5080,5080,5080,0
20240829,191700,154959735,5080,5080,5080,5080,0
20240829,191600,154959735,5080,5080,5080,5080,0
20240829,191500,154959735,5080,5080,5080,5080,0
20240829,191400,154959735,5080,5080,5080,5080,0
20240829,191300,154959735,5080,5080,5080,5080,0
20240829,191200,154959735,5080,5080,5080,5080,0
20240829,191100,154959735,5080,5080,5080,5080,0
20240829,191000,154959735,5080,5080,5080,5080,0
20240829,190900,154959735,5080,5080,5080,5080,0
20240829,190800,154959735,5080,5080,5080,5080,0
20240829,190700,154959735,5080,5080,5080,5080,0
20240829,190600,154959735,5080,5080,5080,5080,0
20240829,190500,154959735,5080,5080,5080,5080,0
20240829,190400,154959735,5080,5080,5080,5080,0
20240829,190300,154959735,5080,5080,5080,5080,0
20240829,190200,154959735,5080,5080,5080,5080,0
20240829,190100,154959735,5080,5080,5080,5080,0
20240829,190000,154959735,5080,5080,5080,5080,0
20240829,185900,154959735,5080,5080,5080,5080,0
20240829,185800,154959735,5080,5080,5080,5080,0
20240829,185700,154959735,5080,5080,5080,5080,0
20240829,185600,154959735,5080,5080,5080,5080,0
20240829,185500,154959735,5080,5080,5080,5080,0
20240829,185400,154959735,5080,5080,5080,5080,0
20240829,185300,154959735,5080,5080,5080,5080,0
20240829,185200,154959735,5080,5080,5080,5080,0
20240829,185100,154959735,5080,5080,5080,5080,531
20240829,185000,154959735,5080,5080,5080,5080,0
20240829,184900,154959735,5080,5080,5080,5080,0
20240829,184800,154959735,5080,5080,5080,5080,0
20240829,184700,154959735,5080,5080,5080,5080,0
20240829,184600,154959735,5080,5080,5080,5080,0
20240829,184500,154959735,5080,5080,5080,5080,0
20240829,184400,154959735,5080,5080,5080,5080,0
20240829,184300,154959735,5080,5080,5080,5080,0
20240829,184200,154959735,5080,5080,5080,5080,0
20240829,184100,154959735,5080,5080,5080,5080,0
20240829,184000,154959735,5080,5080,5080,5080,0
20240829,183900,154959735,5080,5080,5080,5080,0
20240829,183800,154959735,5080,5080,5080,5080,0
20240829,183700,154959735,5080,5080,5080,5080,0
20240829,183600,154959735,5080,5080,5080,5080,0
20240829,183500,154959735,5080,5080,5080,5080,0
20240829,183400,154959735,5080,5080,5080,5080,0
20240829,183300,154959735,5080,5080,5080,5080,0
20240829,183200,154959735,5080,5080,5080,5080,0
20240829,183100,154959735,5080,5080,5080,5080,0
20240829,183000,154959735,5080,5080,5080,5080,0
20240829,182900,154959735,5080,5080,5080,5080,0
20240829,182800,154959735,5080,5080,5080,5080,0
20240829,182700,154959735,5080,5080,5080,5080,0
20240829,182600,154959735,5080,5080,5080,5080,0
20240829,182500,154959735,5080,5080,5080,5080,0
20240829,182400,154959735,5080,5080,5080,5080,0
20240829,182300,154959735,5080,5080,5080,5080,0
20240829,182200,154959735,5080,5080,5080,5080,0
20240829,182100,154959735,5080,5080,5080,5080,531
20240829,182000,154959735,5080,5080,5080,5080,0
20240829,181900,154959735,5080,5080,5080,5080,0
20240829,181800,154959735,5080,5080,5080,5080,0
20240829,181700,154959735,5080,5080,5080,5080,0
20240829,181600,154959735,5080,5080,5080,5080,0
20240829,181500,154959735,5080,5080,5080,5080,0
20240829,181400,154959735,5080,5080,5080,5080,0
20240829,181300,154959735,5080,5080,5080,5080,0
20240829,181200,154959735,5080,5080,5080,5080,0
20240829,181100,154959735,5080,5080,5080,5080,0
20240829,181000,154959735,5080,5080,5080,5080,0
20240829,180900,154959735,5080,5080,5080,5080,0
20240829,180800,154959735,5080,5080,5080,5080,0
20240829,180700,154959735,5080,5080,5080,5080,0
20240829,180600,154959735,5080,5080,5080,5080,0
20240829,180500,154959735,5080,5080,5080,5080,0
20240829,180400,154959735,5080,5080,5080,5080,0
20240829,180300,154959735,5080,5080,5080,5080,0
20240829,180200,154959735,5080,5080,5080,5080,0
20240829,180100,154959735,5080,5080,5080,5080,0
20240829,180000,154959735,5080,5080,5080,5080,0
20240829,175900,154959735,5080,5080,5080,5080,0
20240829,175800,154959735,5080,5080,5080,5080,0
20240829,175700,154959735,5080,5080,5080,5080,0
20240829,175600,154959735,5080,5080,5080,5080,0
20240829,175500,154959735,5080,5080,5080,5080,0
20240829,175400,154959735,5080,5080,5080,5080,0
20240829,175300,154959735,5080,5080,5080,5080,0
20240829,175200,154959735,5080,5080,5080,5080,0
20240829,175100,154959735,5080,5080,5080,5080,531
20240829,175000,154959735,5080,5080,5080,5080,0
20240829,174900,154959735,5080,5080,5080,5080,0
20240829,174800,154959735,5080,5080,5080,5080,0
20240829,174700,154959735,5080,5080,5080,5080,0
20240829,174600,154959735,5080,5080,5080,5080,0
20240829,174500,154959735,5080,5080,5080,5080,0
20240829,174400,154959735,5080,5080,5080,5080,0
20240829,174300,154959735,5080,5080,5080,5080,0
20240829,174200,154959735,5080,5080,5080,5080,0
20240829,174100,154959735,5080,5080,5080,5080,0
20240829,174000,154959735,5080,5080,5080,5080,0
20240829,173900,154959735,5080,5080,5080,5080,0
20240829,173800,154959735,5080,5080,5080,5080,0
20240829,173700,154959735,5080,5080,5080,5080,0
20240829,173600,154959735,5080,5080,5080,5080,0
20240829,173500,154959735,5080,5080,5080,5080,0
20240829,173400,154959735,5080,5080,5080,5080,0
20240829,173300,154959735,5080,5080,5080,5080,0
20240829,173200,154959735,5080,5080,5080,5080,0
20240829,173100,154959735,5080,5080,5080,5080,0
20240829,173000,154959735,5080,5080,5080,5080,0
20240829,172900,154959735,5080,5080,5080,5080,0
20240829,172800,154959735,5080,5080,5080,5080,0
20240829,172700,154959735,5080,5080,5080,5080,0
20240829,172600,154959735,5080,5080,5080,5080,0
20240829,172500,154959735,5080,5080,5080,5080,0
20240829,172400,154959735,5080,5080,5080,5080,0
20240829,172300,154959735,5080,5080,5080,5080,0
20240829,172200,154959735,5080,5080,5080,5080,0
20240829,172100,154959735,5080,5080,5080,5080,531
20240829,172000,154959735,5080,5080,5080,5080,0
20240829,171900,154959735,5080,5080,5080,5080,0
20240829,171800,154959735,5080,5080,5080,5080,0
20240829,171700,154959735,5080,5080,5080,5080,0
20240829,171600,154959735,5080,5080,5080,5080,0
20240829,171500,154959735,5080,5080,5080,5080,0
20240829,171400,154959735,5080,5080,5080,5080,0
20240829,171300,154959735,5080,5080,5080,5080,0
20240829,171200,154959735,5080,5080,5080,5080,0
20240829,171100,154959735,5080,5080,5080,5080,0
20240829,171000,154959735,5080,5080,5080,5080,0
20240829,170900,154959735,5080,5080,5080,5080,0
20240829,170800,154959735,5080,5080,5080,5080,0
20240829,170700,154959735,5080,5080,5080,5080,0
20240829,170600,154959735,5080,5080,5080,5080,0
20240829,170500,154959735,5080,5080,5080,5080,0
20240829,170400,154959735,5080,5080,5080,5080,0
20240829,170300,154959735,5080,5080,5080,5080,0
20240829,170200,154959735,5080,5080,5080,5080,0
20240829,170100,154959735,5080,5080,5080,5080,0
20240829,170000,154959735,5080,5080,5080,5080,0
20240829,165900,154959735,5080,5080,5080,5080,0
20240829,165800,154959735,5080,5080,5080,5080,0
20240829,165700,154959735,5080,5080,5080,5080,0
20240829,165600,154959735,5080,5080,5080,5080,0
20240829,165500,154959735,5080,5080,5080,5080,0
20240829,165400,154959735,5080,5080,5080,5080,0
20240829,165300,154959735,5080,5080,5080,5080,0
20240829,165200,154959735,5080,5080,5080,5080,0
20240829,165100,154959735,5080,5080,5080,5080,531
20240829,165000,154959735,5080,5080,5080,5080,0
20240829,164900,154959735,5080,5080,5080,5080,0
20240829,164800,154959735,5080,5080,5080,5080,0
20240829,164700,154959735,5080,5080,5080,5080,0
20240829,164600,154959735,5080,5080,5080,5080,0
20240829,164500,154959735,5080,5080,5080,5080,0
20240829,164400,154959735,5080,5080,5080,5080,0
20240829,164300,154959735,5080,5080,5080,5080,0
20240829,164200,154959735,5080,5080,5080,5080,0
20240829,164100,154959735,5080,5080,5080,5080,0
20240829,164000,154959735,5080,5080,5080,5080,0
20240829,163900,154959735,5080,5080,5080,5080,0
20240829,163800,154959735,5080,5080,5080,5080,0
20240829,163700,154959735,5080,5080,5080,5080,0
20240829,163600,154959735,5080,5080,5080,5080,0
20240829,163500,154959735,5080,5080,5080,5080,0
20240829,163400,154959735,5080,5080,5080,5080,0
20240829,163300,154959735,5080,5080,5080,5080,0
20240829,163200,154959735,5080,5080,5080,5080,0
20240829,163100,154959735,5080,5080,5080,5080,0
20240829,163000,154959735,5080,5080,5080,5080,0
20240829,162900,154959735,5080,5080,5080,5080,0
20240829,162800,154959735,5080,5080,5080,5080,0
20240829,162700,154959735,5080,5080,5080,5080,0
20240829,162600,154959735,5080,5080,5080,5080,0
20240829,162500,154959735,5080,5080,5080,5080,0
20240829,162400,154959735,5080,5080,5080,5080,0
20240829,162300,154959735,5080,5080,5080,5080,0
20240829,162200,154959735,5080,5080,5080,5080,0
20240829,162100,154959735,5080,5080,5080,5080,531
20240829,162000,154959735,5080,5080,5080,5080,0
20240829,161900,154959735,5080,5080,5080,5080,0
20240829,161800,154959735,5080,5080,5080,5080,0
20240829,161700,154959735,5080,5080,5080,5080,0
20240829,161600,154959735,5080,5080,5080,5080,0
20240829,161500,154959735,5080,5080,5080,5080,0
20240829,161400,154959735,5080,5080,5080,5080,0
20240829,161300,154959735,5080,5080,5080,5080,0
20240829,161200,154959735,5080,5080,5080,5080,0
20240829,161100,154959735,5080,5080,5080,5080,0
20240829,161000,154959735,5080,5080,5080,5080,0
20240829,160900,154959735,5080,5080,5080,5080,0
20240829,160800,154959735,5080,5080,5080,5080,0
20240829,160700,154959735,5080,5080,5080,5080,0
20240829,160600,154959735,5080,5080,5080,5080,0
20240829,160500,154959735,5080,5080,5080,5080,0
20240829,160400,154959735,5080,5080,5080,5080,0
20240829,160300,154959735,5080,5080,5080,5080,0
20240829,160200,154959735,5080,5080,5080,5080,0
20240829,160100,154959735,5080,5080,5080,5080,0
20240829,160000,154959735,5080,5080,5080,5080,0
20240829,155900,154959735,5080,5080,5080,5080,0
20240829,155800,154959735,5080,5080,5080,5080,0
20240829,155700,154959735,5080,5080,5080,5080,0
20240829,155600,154959735,5080,5080,5080,5080,0
20240829,155500,154959735,5080,5080,5080,5080,0
20240829,155400,154959735,5080,5080,5080,5080,0
20240829,155300,154959735,5080,5080,5080,5080,0
20240829,155200,154959735,5080,5080,5080,5080,0
20240829,155100,154959735,5080,5080,5080,5080,531
20240829,155000,154959735,5080,5080,5080,5080,0
20240829,154900,154959735,5080,5080,5080,5080,0
20240829,154800,154959735,5080,5080,5080,5080,0
20240829,154700,154959735,5080,5080,5080,5080,0
20240829,154600,154959735,5080,5080,5080,5080,0
20240829,154500,154959735,5080,5080,5080,5080,0
20240829,154400,154959735,5080,5080,5080,5080,0
20240829,154300,154959735,5080,5080,5080,5080,0
20240829,154200,154959735,5080,5080,5080,5080,0
20240829,154100,154959735,5080,5080,5080,5080,0
20240829,154000,154959735,5080,5080,5080,5080,0
20240829,153900,154959735,5080,5080,5080,5080,0
20240829,153800,154959735,5080,5080,5080,5080,0
20240829,153700,154959735,5080,5080,5080,5080,0
20240829,153600,154959735,5080,5080,5080,5080,0
20240829,153500,154959735,5080,5080,5080,5080,0
20240829,153400,154959735,5080,5080,5080,5080,0
20240829,153300,154959735,5080,5080,5080,5080,0
20240829,153200,154959735,5080,5080,5080,5080,0
20240829,153100,154959735,5080,5080,5080,5080,0
20240829,153000,154959735,5080,5080,5080,5080,531
20240829,152900,152262255,5070,5070,5070,5070,0
20240829,152800,152262255,5070,5070,5070,5070,0
20240829,152700,152262255,5070,5070,5070,5070,0
20240829,152600,152262255,5070,5070,5070,5070,0
20240829,152500,152262255,5070,5070,5070,5070,0
20240829,152400,152262255,5070,5070,5070,5070,0
20240829,152300,152262255,5070,5070,5070,5070,0
20240829,152200,152262255,5070,5070,5070,5070,0
20240829,152100,152262255,5070,5070,5070,5070,0
20240829,152000,152262255,5070,5070,5070,5070,0
20240829,151900,152262255,5070,5070,5070,5070,1
20240829,151800,152257185,5060,5060,5060,5060,0
20240829,151700,152257185,5060,5060,5060,5060,0
20240829,151600,152257185,5060,5060,5060,5060,0
20240829,151500,152257185,5060,5060,5060,5060,0
20240829,151400,152257185,5060,5060,5060,5060,0
20240829,151300,152257185,5060,5060,5060,5060,0
20240829,151200,152257185,5060,5060,5060,5060,0
20240829,151100,152257185,5060,5060,5060,5060,1
20240829,151000,152252125,5040,5040,5040,5040,1
20240829,150900,152247085,5050,5050,5050,5050,1
20240829,150800,152242035,5080,5080,5080,5080,0
20240829,150700,152242035,5080,5080,5080,5080,0
20240829,150600,152242035,5080,5080,5080,5080,0
20240829,150500,152242035,5080,5080,5080,5080,0
20240829,150400,152242035,5080,5080,5080,5080,27
20240829,150300,152104875,5090,5090,5090,5090,0
20240829,150200,152104875,5090,5090,5090,5090,0
20240829,150100,152104875,5090,5090,5090,5090,0
20240829,150000,152104875,5090,5090,5090,5090,0
20240829,145900,152104875,5090,5090,5090,5090,0
20240829,145800,152104875,5090,5090,5090,5090,0
20240829,145700,152104875,5090,5090,5090,5090,0
20240829,145600,152104875,5090,5090,5090,5090,0
20240829,145500,152104875,5090,5090,5090,5090,0
20240829,145400,152104875,5090,5090,5090,5090,0
20240829,145300,152104875,5090,5090,5090,5090,0
20240829,145200,152104875,5090,5090,5090,5090,0
20240829,145100,152104875,5090,5090,5090,5090,0
20240829,145000,152104875,5090,5090,5090,5090,0
20240829,144900,152104875,5090,5090,5090,5090,0
20240829,144800,152104875,5090,5090,5090,5090,0
20240829,144700,152104875,5090,5090,5090,5090,0
20240829,144600,152104875,5090,5090,5090,5090,0
20240829,144500,152104875,5090,5090,5090,5090,0
20240829,144400,152104875,5090,5090,5090,5090,0
20240829,144300,152104875,5090,5090,5090,5090,0
20240829,144200,152104875,5090,5090,5090,5090,0
20240829,144100,152104875,5090,5090,5090,5090,0
20240829,144000,152104875,5090,5090,5090,5090,0
20240829,143900,152104875,5090,5090,5090,5090,0
20240829,143800,152104875,5090,5090,5090,5090,0
20240829,143700,152104875,5090,5090,5090,5090,0
20240829,143600,152104875,5090,5090,5090,5090,0
20240829,143500,152104875,5090,5090,5090,5090,0
20240829,143400,152104875,5090,5090,5090,5090,0
20240829,143300,152104875,5090,5090,5090,5090,0
20240829,143200,152104875,5090,5090,5090,5090,0
20240829,143100,152104875,5090,5090,5090,5090,0
20240829,143000,152104875,5090,5090,5090,5090,0
20240829,142900,152104875,5090,5080,5090,5080,450
20240829,142800,149814485,5090,5090,5090,5090,0
20240829,142700,149814485,5090,5080,5090,5080,200
20240829,142600,148796905,5060,5060,5060,5060,61
20240829,142500,148488245,5080,5080,5080,5080,0
20240829,142400,148488245,5080,5080,5080,5080,0
20240829,142300,148488245,5080,5080,5080,5080,0
20240829,142200,148488245,5080,5080,5080,5080,0
20240829,142100,148488245,5080,5080,5080,5080,1
20240829,142000,148483165,5060,5060,5060,5060,0
20240829,141900,148483165,5060,5060,5060,5060,3
20240829,141800,148467985,5100,5100,5100,5100,0
20240829,141700,148467985,5100,5100,5100,5100,0
20240829,141600,148467985,5100,5100,5100,5100,0
20240829,141500,148467985,5100,5100,5100,5100,0
20240829,141400,148467985,5100,5100,5100,5100,0
20240829,141300,148467985,5100,5100,5100,5100,0
20240829,141200,148467985,5100,5100,5100,5100,0
20240829,141100,148467985,5100,5100,5100,5100,0
20240829,141000,148467985,5100,5090,5100,5090,28
20240829,140900,148325255,5060,5060,5060,5060,1
20240829,140800,148320195,5070,5080,5080,5070,2
20240829,140700,148310045,5100,5100,5100,5100,0
20240829,140600,148310045,5100,5100,5100,5100,0
20240829,140500,148310045,5100,5100,5100,5100,0
20240829,140400,148310045,5100,5100,5100,5100,0
20240829,140300,148310045,5100,5100,5100,5100,4
20240829,140200,148289645,5100,5100,5100,5100,0
20240829,140100,148289645,5100,5100,5100,5100,0
20240829,140000,148289645,5100,5100,5100,5100,10
20240829,135900,148238645,5100,5100,5100,5100,0
20240829,135800,148238645,5100,5100,5100,5100,0
20240829,135700,148238645,5100,5100,5100,5100,5
20240829,135600,148213145,5090,5100,5100,5090,167
20240829,135500,147361755,5100,5100,5100,5100,0
20240829,135400,147361755,5100,5100,5100,5100,4
20240829,135300,147341355,5150,5150,5150,5150,6
20240829,135200,147310455,5140,5140,5140,5140,0
20240829,135100,147310455,5140,5150,5150,5140,30
20240829,135000,147156085,5150,5130,5150,5130,183
20240829,134900,146214685,5140,5120,5150,5100,321
20240829,134800,144566075,5130,5120,5140,5120,91
20240829,134700,144099235,5120,5080,5120,5080,1208
20240829,134600,137946875,5070,5040,5070,5040,1042
20240829,134500,132674545,5040,5010,5040,5010,2016
20240829,134400,122554185,5020,4985,5020,4985,573
20240829,134300,119683170,4985,4975,4985,4975,550
20240829,134200,116941850,4980,4980,4980,4980,21
20240829,134100,116837270,4985,4985,4985,4985,0
20240829,134000,116837270,4985,4985,4985,4985,0
20240829,133900,116837270,4985,4985,4985,4985,0
20240829,133800,116837270,4985,4985,4985,4985,0
20240829,133700,116837270,4985,4985,4985,4985,0
20240829,133600,116837270,4985,4985,4985,4985,0
20240829,133500,116837270,4985,4985,4985,4985,0
20240829,133400,116837270,4985,4985,4985,4985,0
20240829,133300,116837270,4985,4985,4985,4985,0
20240829,133200,116837270,4985,4985,4985,4985,0
20240829,133100,116837270,4985,4985,4985,4985,0
20240829,133000,116837270,4985,4985,4985,4985,0
20240829,132900,116837270,4985,4985,4985,4985,0
20240829,132800,116837270,4985,4985,4985,4985,0
20240829,132700,116837270,4985,4985,4985,4985,0
20240829,132600,116837270,4985,4985,4985,4985,0
20240829,132500,116837270,4985,4985,4985,4985,24
20240829,132400,116717630,4985,4985,4985,4985,1
20240829,132300,116712645,4980,4980,4980,4980,0
20240829,132200,116712645,4980,4980,4980,4980,0
20240829,132100,116712645,4980,4980,4980,4980,11
20240829,132000,116657865,4980,4955,4980,4955,301
20240829,131900,115163090,4955,4955,4955,4955,1500
20240829,131800,107730590,4965,4965,4965,4965,0
20240829,131700,107730590,4965,4965,4965,4965,0
20240829,131600,107730590,4965,4965,4965,4965,0
20240829,131500,107730590,4965,4965,4965,4965,0
20240829,131400,107730590,4965,4965,4965,4965,0
20240829,131300,107730590,4965,4965,4965,4965,0
20240829,131200,107730590,4965,4965,4965,4965,0
20240829,131100,107730590,4965,4965,4965,4965,0
20240829,131000,107730590,4965,4965,4965,4965,0
20240829,130900,107730590,4965,4965,4965,4965,0
20240829,130800,107730590,4965,4965,4965,4965,0
20240829,130700,107730590,4965,4965,4965,4965,0
20240829,130600,107730590,4965,4965,4965,4965,0
20240829,130500,107730590,4965,4965,4965,4965,1
20240829,130400,107725625,4935,4935,4935,4935,0
20240829,130300,107725625,4935,4935,4935,4935,0
20240829,130200,107725625,4935,4935,4935,4935,1
20240829,130100,107720690,4975,4975,4975,4975,1
20240829,130000,107715715,4945,4945,4945,4945,1
20240829,125900,107710770,4990,4990,4990,4990,0
20240829,125800,107710770,4990,4990,4990,4990,0
20240829,125700,107710770,4990,4990,4990,4990,0
20240829,125600,107710770,4990,4990,4990,4990,0
20240829,125500,107710770,4990,4990,4990,4990,0
20240829,125400,107710770,4990,4990,4990,4990,0
20240829,125300,107710770,4990,4940,4990,4940,280
20240829,125200,106317680,4920,4920,4920,4920,0
20240829,125100,106317680,4920,4920,4920,4920,0
20240829,125000,106317680,4920,4920,4920,4920,0
20240829,124900,106317680,4920,4920,4920,4920,0
20240829,124800,106317680,4920,4920,4920,4920,1
20240829,124700,106312760,4910,4910,4910,4910,0
20240829,124600,106312760,4910,4910,4910,4910,0
20240829,124500,106312760,4910,4910,4910,4910,0
20240829,124400,106312760,4910,4910,4910,4910,0
20240829,124300,106312760,4910,4910,4910,4910,0
20240829,124200,106312760,4910,4910,4910,4910,0
20240829,124100,106312760,4910,4930,4930,4910,46
20240829,124000,106086660,4935,4935,4935,4935,7
20240829,123900,106052115,4930,4930,4930,4930,36
20240829,123800,105874635,4930,4930,4930,4930,0
20240829,123700,105874635,4930,4930,4930,4930,15
20240829,123600,105800685,4935,4935,4935,4935,0
20240829,123500,105800685,4935,4935,4935,4935,0
20240829,123400,105800685,4935,4935,4935,4935,0
20240829,123300,105800685,4935,4935,4935,4935,0
20240829,123200,105800685,4935,4935,4935,4935,0
20240829,123100,105800685,4935,4935,4935,4935,0
20240829,123000,105800685,4935,4935,4935,4935,3
20240829,122900,105785880,4940,4940,4940,4940,0
20240829,122800,105785880,4940,4940,4940,4940,1
20240829,122700,105780940,4945,4945,4945,4945,0
20240829,122600,105780940,4945,4965,4965,4945,1529
20240829,122500,98202320,4965,4965,4965,4965,31
20240829,122400,98048405,4960,4960,4960,4960,0
20240829,122300,98048405,4960,4960,4960,4960,0
20240829,122200,98048405,4960,4960,4960,4960,0
20240829,122100,98048405,4960,4960,4960,4960,0
20240829,122000,98048405,4960,4960,4960,4960,0
20240829,121900,98048405,4960,4960,4960,4960,0
20240829,121800,98048405,4960,4960,4960,4960,0
20240829,121700,98048405,4960,4960,4960,4960,0
20240829,121600,98048405,4960,4960,4960,4960,0
20240829,121500,98048405,4960,4960,4960,4960,0
20240829,121400,98048405,4960,4960,4960,4960,0
20240829,121300,98048405,4960,4960,4960,4960,0
20240829,121200,98048405,4960,4960,4960,4960,0
20240829,121100,98048405,4960,4960,4960,4960,0
20240829,121000,98048405,4960,4970,4970,4960,29
20240829,120900,97904450,5000,5000,5000,5000,0
20240829,120800,97904450,5000,5000,5000,5000,0
20240829,120700,97904450,5000,5000,5000,5000,0
20240829,120600,97904450,5000,5000,5000,5000,0
20240829,120500,97904450,5000,5000,5000,5000,0
20240829,120400,97904450,5000,5000,5000,5000,0
20240829,120300,97904450,5000,5000,5000,5000,0
20240829,120200,97904450,5000,5000,5000,5000,0
20240829,120100,97904450,5000,5000,5000,5000,0
20240829,120000,97904450,5000,5000,5000,5000,51
20240829,115900,97649450,4970,4970,4970,4970,0
20240829,115800,97649450,4970,4970,4970,4970,0
20240829,115700,97649450,4970,4970,4970,4970,0
20240829,115600,97649450,4970,4970,4970,4970,0
20240829,115500,97649450,4970,4970,4970,4970,0
20240829,115400,97649450,4970,4975,4975,4970,7
20240829,115300,97614655,5020,5020,5020,5020,0
20240829,115200,97614655,5020,5020,5020,5020,0
20240829,115100,97614655,5020,5020,5020,5020,0
20240829,115000,97614655,5020,5020,5020,5020,0
20240829,114900,97614655,5020,5020,5020,5020,0
20240829,114800,97614655,5020,5020,5020,5020,0
20240829,114700,97614655,5020,5000,5020,5000,504
20240829,114600,95094595,4970,4970,4970,4970,10
20240829,114500,95044895,4970,4970,4970,4970,0
20240829,114400,95044895,4970,4970,4970,4970,0
20240829,114300,95044895,4970,4970,4970,4970,10
20240829,114200,94995195,4960,4960,4960,4960,0
20240829,114100,94995195,4960,4960,4960,4960,0
20240829,114000,94995195,4960,4960,4960,4960,0
20240829,113900,94995195,4960,4960,4960,4960,0
20240829,113800,94995195,4960,4960,4960,4960,0
20240829,113700,94995195,4960,4960,4960,4960,0
20240829,113600,94995195,4960,4975,4975,4960,41
20240829,113500,94791490,5000,5000,5000,5000,0
20240829,113400,94791490,5000,5000,5000,5000,0
20240829,113300,94791490,5000,5000,5000,5000,0
20240829,113200,94791490,5000,5000,5000,5000,0
20240829,113100,94791490,5000,5000,5000,5000,0
20240829,113000,94791490,5000,5000,5000,5000,2
20240829,112900,94781490,5000,5000,5000,5000,0
20240829,112800,94781490,5000,5000,5000,5000,0
20240829,112700,94781490,5000,5000,5000,5000,0
20240829,112600,94781490,5000,5000,5000,5000,0
20240829,112500,94781490,5000,5000,5000,5000,0
20240829,112400,94781490,5000,5000,5000,5000,0
20240829,112300,94781490,5000,5000,5000,5000,0
20240829,112200,94781490,5000,5000,5000,5000,0
20240829,112100,94781490,5000,5000,5000,5000,0
20240829,112000,94781490,5000,5000,5000,5000,24
20240829,111900,94661490,5000,4985,5000,4985,74
20240829,111800,94291715,4975,4975,4975,4975,0
20240829,111700,94291715,4975,4975,4975,4975,0
20240829,111600,94291715,4975,4985,4985,4975,100
20240829,111500,93793990,5040,5040,5040,5040,0
20240829,111400,93793990,5040,5040,5040,5040,0
20240829,111300,93793990,5040,4995,5040,4995,49
20240829,111200,93548035,4995,4995,4995,4995,0
20240829,111100,93548035,4995,4995,4995,4995,0
20240829,111000,93548035,4995,4995,4995,4995,7
20240829,110900,93513070,4995,4995,4995,4995,0
20240829,110800,93513070,4995,4995,4995,4995,0
20240829,110700,93513070,4995,4995,4995,4995,0
20240829,110600,93513070,4995,4995,4995,4995,1
20240829,110500,93508075,4970,4970,4970,4970,1
20240829,110400,93503105,4965,4965,4965,4965,0
20240829,110300,93503105,4965,4965,4965,4965,0
20240829,110200,93503105,4965,4965,4965,4965,0
20240829,110100,93503105,4965,4980,4980,4965,2200
20240829,110000,82575990,5000,4980,5000,4970,1504
20240829,105900,75094065,5010,5010,5010,5010,0
20240829,105800,75094065,5010,5010,5010,5010,0
20240829,105700,75094065,5010,5010,5010,5010,10
20240829,105600,75043965,5010,4990,5010,4985,607
20240829,105500,72017640,4990,4995,4995,4990,700
20240829,105400,68524240,4990,5000,5000,4990,459
20240829,105300,66232070,5010,5030,5030,5010,429
20240829,105200,64082200,5020,5020,5020,5020,2
20240829,105100,64072160,5010,5000,5010,5000,219
20240829,105000,62974980,4970,4965,4975,4965,110
20240829,104900,62428235,4990,4990,4990,4990,0
20240829,104800,62428235,4990,4990,4990,4990,0
20240829,104700,62428235,4990,5000,5000,4955,1230
20240829,104600,56290365,5010,5040,5040,5010,1205
20240829,104500,50241235,5040,5040,5040,5040,1000
20240829,104400,45201235,5050,5050,5050,5050,0
20240829,104300,45201235,5050,5050,5050,5050,0
20240829,104200,45201235,5050,5050,5050,5050,100
20240829,104100,44696235,5050,5070,5070,5050,1662
20240829,104000,36296215,5100,5100,5100,5100,0
20240829,103900,36296215,5100,5100,5100,5100,0
20240829,103800,36296215,5100,5100,5100,5100,0
20240829,103700,36296215,5100,5100,5100,5100,0
20240829,103600,36296215,5100,5100,5100,5100,0
20240829,103500,36296215,5100,5100,5100,5100,3
20240829,103400,36280915,5100,5100,5100,5100,0
20240829,103300,36280915,5100,5100,5100,5100,0
20240829,103200,36280915,5100,5100,5100,5100,0
20240829,103100,36280915,5100,5100,5100,5100,0
20240829,103000,36280915,5100,5100,5100,5100,0
20240829,102900,36280915,5100,5100,5100,5100,0
20240829,102800,36280915,5100,5100,5100,5100,0
20240829,102700,36280915,5100,5100,5100,5100,0
20240829,102600,36280915,5100,5100,5100,5100,0
20240829,102500,36280915,5100,5100,5100,5100,0
20240829,102400,36280915,5100,5100,5100,5100,0
20240829,102300,36280915,5100,5100,5100,5100,0
20240829,102200,36280915,5100,5100,5100,5100,0
20240829,102100,36280915,5100,5100,5100,5100,0
20240829,102000,36280915,5100,5100,5100,5100,0
20240829,101900,36280915,5100,5100,5100,5100,0
20240829,101800,36280915,5100,5100,5100,5100,29
20240829,101700,36133015,5100,5100,5100,5100,0
20240829,101600,36133015,5100,5100,5100,5100,0
20240829,101500,36133015,5100,5100,5100,5100,6
20240829,101400,36102415,5120,5120,5120,5120,0
20240829,101300,36102415,5120,5120,5120,5120,0
20240829,101200,36102415,5120,5120,5120,5120,0
20240829,101100,36102415,5120,5120,5120,5120,15
20240829,101000,36025615,5120,5120,5120,5120,30
20240829,100900,35872015,5100,5100,5100,5100,0
20240829,100800,35872015,5100,5100,5100,5100,0
20240829,100700,35872015,5100,5100,5100,5100,0
20240829,100600,35872015,5100,5100,5100,5100,15
20240829,100500,35795515,5120,5120,5120,5120,30
20240829,100400,35641915,5120,5120,5120,5120,0
20240829,100300,35641915,5120,5110,5120,5110,4
20240829,100200,35621455,5110,5110,5110,5110,0
20240829,100100,35621455,5110,5110,5110,5110,0
20240829,100000,35621455,5110,5110,5110,5110,47
20240829,095900,35381285,5120,5120,5120,5120,0
20240829,095800,35381285,5120,5110,5120,5110,73
20240829,095700,35007575,5110,5110,5110,5110,0
20240829,095600,35007575,5110,5110,5110,5110,1
20240829,095500,35002465,5110,5110,5110,5110,0
20240829,095400,35002465,5110,5110,5110,5110,11
20240829,095300,34946255,5120,5110,5120,5110,83
20240829,095200,34521355,5110,5110,5110,5110,0
20240829,095100,34521355,5110,5110,5110,5110,0
20240829,095000,34521355,5110,5110,5110,5110,0
20240829,094900,34521355,5110,5110,5110,5110,0
20240829,094800,34521355,5110,5110,5110,5110,0
20240829,094700,34521355,5110,5110,5110,5110,5
20240829,094600,34495805,5110,5110,5110,5110,0
20240829,094500,34495805,5110,5100,5110,5100,78
20240829,094400,34097405,5080,5080,5080,5080,157
20240829,094300,33299845,5120,5120,5120,5120,0
20240829,094200,33299845,5120,5120,5120,5120,6
20240829,094100,33269125,5120,5120,5120,5120,0
20240829,094000,33269125,5120,5120,5120,5120,1
20240829,093900,33264005,5120,5080,5120,5080,10
20240829,093800,33213085,5120,5120,5120,5080,485
20240829,093700,30730085,5170,5130,5170,5110,216
20240829,093600,29616255,5120,5090,5120,5090,1197
20240829,093500,23510375,5090,5090,5090,5090,0
20240829,093400,23510375,5090,5090,5090,5090,0
20240829,093300,23510375,5090,5090,5090,5090,0
20240829,093200,23510375,5090,5090,5090,5090,0
20240829,093100,23510375,5090,5090,5090,5090,0
20240829,093000,23510375,5090,5090,5090,5090,0
20240829,092900,23510375,5090,5090,5090,5090,1
20240829,092800,23505285,5090,5090,5090,5090,0
20240829,092700,23505285,5090,5090,5090,5090,0
20240829,092600,23505285,5090,5090,5090,5090,0
20240829,092500,23505285,5090,5090,5090,5090,10
20240829,092400,23454385,5090,5090,5090,5090,0
20240829,092300,23454385,5090,5090,5090,5090,0
20240829,092200,23454385,5090,5090,5090,5090,18
20240829,092100,23362765,5090,5090,5090,5090,0
20240829,092000,23362765,5090,5090,5090,5090,1
20240829,091900,23357675,5060,5090,5090,5060,149
20240829,091800,22603605,5070,5070,5070,5070,1
20240829,091700,22598535,5080,5110,5110,5070,112
20240829,091600,22030375,5060,5060,5060,5060,0
20240829,091500,22030375,5060,5090,5090,5060,38
20240829,091400,21837745,5110,5090,5110,5090,201
20240829,091300,20814635,5110,5110,5110,5110,0
20240829,091200,20814635,5110,5110,5110,5100,115
20240829,091100,20227005,5110,5150,5150,5110,491
20240829,091000,17717955,5160,5160,5160,5160,23
20240829,090900,17599275,5120,5080,5190,5080,266
20240829,090800,16230475,4895,4895,4895,4895,0
20240829,090700,16230475,4895,5150,5150,4895,140
20240829,090600,15529780,5190,5190,5190,5190,0
20240829,090500,15529780,5190,5150,5190,5140,2159
20240829,090400,4325160,5190,5160,5200,5150,718
20240829,090300,619620,5120,5200,5200,5120,43
20240829,090200,398750,5150,5190,5240,5150,8
20240829,090100,357210,5200,5210,5210,5200,2
20240829,090000,346800,5250,5260,5260,5190,66