KissMeData/005160/min/candle-20240830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,184400,1188374080,5950,5950,5950,5950,3328
20240830,184300,1188374080,5950,5950,5950,5950,0
20240830,184200,1188374080,5950,5950,5950,5950,0
20240830,184100,1188374080,5950,5950,5950,5950,0
20240830,184000,1188374080,5950,5950,5950,5950,0
20240830,183900,1188374080,5950,5950,5950,5950,0
20240830,183800,1188374080,5950,5950,5950,5950,0
20240830,183700,1188374080,5950,5950,5950,5950,0
20240830,183600,1188374080,5950,5950,5950,5950,0
20240830,183500,1188374080,5950,5950,5950,5950,0
20240830,183400,1188374080,5950,5950,5950,5950,0
20240830,183300,1188374080,5950,5950,5950,5950,0
20240830,183200,1188374080,5950,5950,5950,5950,0
20240830,183100,1188374080,5950,5950,5950,5950,0
20240830,183000,1188374080,5950,5950,5950,5950,0
20240830,182900,1188374080,5950,5950,5950,5950,0
20240830,182800,1188374080,5950,5950,5950,5950,0
20240830,182700,1188374080,5950,5950,5950,5950,0
20240830,182600,1188374080,5950,5950,5950,5950,0
20240830,182500,1188374080,5950,5950,5950,5950,0
20240830,182400,1188374080,5950,5950,5950,5950,0
20240830,182300,1188374080,5950,5950,5950,5950,0
20240830,182200,1188374080,5950,5950,5950,5950,0
20240830,182100,1188374080,5950,5950,5950,5950,0
20240830,182000,1188374080,5950,5950,5950,5950,0
20240830,181900,1188374080,5950,5950,5950,5950,0
20240830,181800,1188374080,5950,5950,5950,5950,0
20240830,181700,1188374080,5950,5950,5950,5950,0
20240830,181600,1188374080,5950,5950,5950,5950,0
20240830,181500,1188374080,5950,5950,5950,5950,0
20240830,181400,1188374080,5950,5950,5950,5950,3328
20240830,181300,1188374080,5950,5950,5950,5950,0
20240830,181200,1188374080,5950,5950,5950,5950,0
20240830,181100,1188374080,5950,5950,5950,5950,0
20240830,181000,1188374080,5950,5950,5950,5950,0
20240830,180900,1188374080,5950,5950,5950,5950,0
20240830,180800,1188374080,5950,5950,5950,5950,0
20240830,180700,1188374080,5950,5950,5950,5950,0
20240830,180600,1188374080,5950,5950,5950,5950,0
20240830,180500,1188374080,5950,5950,5950,5950,0
20240830,180400,1188374080,5950,5950,5950,5950,0
20240830,180300,1188374080,5950,5950,5950,5950,0
20240830,180200,1188374080,5950,5950,5950,5950,0
20240830,180100,1188374080,5950,5950,5950,5950,0
20240830,180000,1188374080,5950,5950,5950,5950,0
20240830,175900,1188374080,5950,5950,5950,5950,0
20240830,175800,1188374080,5950,5950,5950,5950,0
20240830,175700,1188374080,5950,5950,5950,5950,0
20240830,175600,1188374080,5950,5950,5950,5950,0
20240830,175500,1188374080,5950,5950,5950,5950,0
20240830,175400,1188374080,5950,5950,5950,5950,0
20240830,175300,1188374080,5950,5950,5950,5950,0
20240830,175200,1188374080,5950,5950,5950,5950,0
20240830,175100,1188374080,5950,5950,5950,5950,0
20240830,175000,1188374080,5950,5950,5950,5950,0
20240830,174900,1188374080,5950,5950,5950,5950,0
20240830,174800,1188374080,5950,5950,5950,5950,0
20240830,174700,1188374080,5950,5950,5950,5950,0
20240830,174600,1188374080,5950,5950,5950,5950,0
20240830,174500,1188374080,5950,5950,5950,5950,0
20240830,174400,1188374080,5950,5950,5950,5950,3328
20240830,174300,1188374080,5950,5950,5950,5950,0
20240830,174200,1188374080,5950,5950,5950,5950,0
20240830,174100,1188374080,5950,5950,5950,5950,0
20240830,174000,1188374080,5950,5950,5950,5950,0
20240830,173900,1188374080,5950,5950,5950,5950,0
20240830,173800,1188374080,5950,5950,5950,5950,0
20240830,173700,1188374080,5950,5950,5950,5950,0
20240830,173600,1188374080,5950,5950,5950,5950,0
20240830,173500,1188374080,5950,5950,5950,5950,0
20240830,173400,1188374080,5950,5950,5950,5950,0
20240830,173300,1188374080,5950,5950,5950,5950,0
20240830,173200,1188374080,5950,5950,5950,5950,0
20240830,173100,1188374080,5950,5950,5950,5950,0
20240830,173000,1188374080,5950,5950,5950,5950,0
20240830,172900,1188374080,5950,5950,5950,5950,0
20240830,172800,1188374080,5950,5950,5950,5950,0
20240830,172700,1188374080,5950,5950,5950,5950,0
20240830,172600,1188374080,5950,5950,5950,5950,0
20240830,172500,1188374080,5950,5950,5950,5950,0
20240830,172400,1188374080,5950,5950,5950,5950,0
20240830,172300,1188374080,5950,5950,5950,5950,0
20240830,172200,1188374080,5950,5950,5950,5950,0
20240830,172100,1188374080,5950,5950,5950,5950,0
20240830,172000,1188374080,5950,5950,5950,5950,0
20240830,171900,1188374080,5950,5950,5950,5950,0
20240830,171800,1188374080,5950,5950,5950,5950,0
20240830,171700,1188374080,5950,5950,5950,5950,0
20240830,171600,1188374080,5950,5950,5950,5950,0
20240830,171500,1188374080,5950,5950,5950,5950,0
20240830,171400,1188374080,5950,5950,5950,5950,3328
20240830,171300,1188374080,5950,5950,5950,5950,0
20240830,171200,1188374080,5950,5950,5950,5950,0
20240830,171100,1188374080,5950,5950,5950,5950,0
20240830,171000,1188374080,5950,5950,5950,5950,0
20240830,170900,1188374080,5950,5950,5950,5950,0
20240830,170800,1188374080,5950,5950,5950,5950,0
20240830,170700,1188374080,5950,5950,5950,5950,0
20240830,170600,1188374080,5950,5950,5950,5950,0
20240830,170500,1188374080,5950,5950,5950,5950,0
20240830,170400,1188374080,5950,5950,5950,5950,0
20240830,170300,1188374080,5950,5950,5950,5950,0
20240830,170200,1188374080,5950,5950,5950,5950,0
20240830,170100,1188374080,5950,5950,5950,5950,0
20240830,170000,1188374080,5950,5950,5950,5950,0
20240830,165900,1188374080,5950,5950,5950,5950,0
20240830,165800,1188374080,5950,5950,5950,5950,0
20240830,165700,1188374080,5950,5950,5950,5950,0
20240830,165600,1188374080,5950,5950,5950,5950,0
20240830,165500,1188374080,5950,5950,5950,5950,0
20240830,165400,1188374080,5950,5950,5950,5950,0
20240830,165300,1188374080,5950,5950,5950,5950,0
20240830,165200,1188374080,5950,5950,5950,5950,0
20240830,165100,1188374080,5950,5950,5950,5950,0
20240830,165000,1188374080,5950,5950,5950,5950,0
20240830,164900,1188374080,5950,5950,5950,5950,0
20240830,164800,1188374080,5950,5950,5950,5950,0
20240830,164700,1188374080,5950,5950,5950,5950,0
20240830,164600,1188374080,5950,5950,5950,5950,0
20240830,164500,1188374080,5950,5950,5950,5950,0
20240830,164400,1188374080,5950,5950,5950,5950,3328
20240830,164300,1188374080,5950,5950,5950,5950,0
20240830,164200,1188374080,5950,5950,5950,5950,0
20240830,164100,1188374080,5950,5950,5950,5950,0
20240830,164000,1188374080,5950,5950,5950,5950,0
20240830,163900,1188374080,5950,5950,5950,5950,0
20240830,163800,1188374080,5950,5950,5950,5950,0
20240830,163700,1188374080,5950,5950,5950,5950,0
20240830,163600,1188374080,5950,5950,5950,5950,0
20240830,163500,1188374080,5950,5950,5950,5950,0
20240830,163400,1188374080,5950,5950,5950,5950,0
20240830,163300,1188374080,5950,5950,5950,5950,0
20240830,163200,1188374080,5950,5950,5950,5950,0
20240830,163100,1188374080,5950,5950,5950,5950,0
20240830,163000,1188374080,5950,5950,5950,5950,0
20240830,162900,1188374080,5950,5950,5950,5950,0
20240830,162800,1188374080,5950,5950,5950,5950,0
20240830,162700,1188374080,5950,5950,5950,5950,0
20240830,162600,1188374080,5950,5950,5950,5950,0
20240830,162500,1188374080,5950,5950,5950,5950,0
20240830,162400,1188374080,5950,5950,5950,5950,0
20240830,162300,1188374080,5950,5950,5950,5950,0
20240830,162200,1188374080,5950,5950,5950,5950,0
20240830,162100,1188374080,5950,5950,5950,5950,0
20240830,162000,1188374080,5950,5950,5950,5950,0
20240830,161900,1188374080,5950,5950,5950,5950,0
20240830,161800,1188374080,5950,5950,5950,5950,0
20240830,161700,1188374080,5950,5950,5950,5950,0
20240830,161600,1188374080,5950,5950,5950,5950,0
20240830,161500,1188374080,5950,5950,5950,5950,0
20240830,161400,1188374080,5950,5950,5950,5950,3328
20240830,161300,1188374080,5950,5950,5950,5950,0
20240830,161200,1188374080,5950,5950,5950,5950,0
20240830,161100,1188374080,5950,5950,5950,5950,0
20240830,161000,1188374080,5950,5950,5950,5950,0
20240830,160900,1188374080,5950,5950,5950,5950,0
20240830,160800,1188374080,5950,5950,5950,5950,0
20240830,160700,1188374080,5950,5950,5950,5950,0
20240830,160600,1188374080,5950,5950,5950,5950,0
20240830,160500,1188374080,5950,5950,5950,5950,0
20240830,160400,1188374080,5950,5950,5950,5950,0
20240830,160300,1188374080,5950,5950,5950,5950,0
20240830,160200,1188374080,5950,5950,5950,5950,0
20240830,160100,1188374080,5950,5950,5950,5950,0
20240830,160000,1188374080,5950,5950,5950,5950,0
20240830,155900,1188374080,5950,5950,5950,5950,0
20240830,155800,1188374080,5950,5950,5950,5950,0
20240830,155700,1188374080,5950,5950,5950,5950,0
20240830,155600,1188374080,5950,5950,5950,5950,0
20240830,155500,1188374080,5950,5950,5950,5950,0
20240830,155400,1188374080,5950,5950,5950,5950,0
20240830,155300,1188374080,5950,5950,5950,5950,0
20240830,155200,1188374080,5950,5950,5950,5950,0
20240830,155100,1188374080,5950,5950,5950,5950,0
20240830,155000,1188374080,5950,5950,5950,5950,0
20240830,154900,1188374080,5950,5950,5950,5950,0
20240830,154800,1188374080,5950,5950,5950,5950,0
20240830,154700,1188374080,5950,5950,5950,5950,0
20240830,154600,1188374080,5950,5950,5950,5950,0
20240830,154500,1188374080,5950,5950,5950,5950,0
20240830,154400,1188374080,5950,5950,5950,5950,3328
20240830,154300,1188374080,5950,5950,5950,5950,0
20240830,154200,1188374080,5950,5950,5950,5950,0
20240830,154100,1188374080,5950,5950,5950,5950,0
20240830,154000,1188374080,5950,5950,5950,5950,0
20240830,153900,1188374080,5950,5950,5950,5950,0
20240830,153800,1188374080,5950,5950,5950,5950,0
20240830,153700,1188374080,5950,5950,5950,5950,0
20240830,153600,1188374080,5950,5950,5950,5950,0
20240830,153500,1188374080,5950,5950,5950,5950,0
20240830,153400,1188374080,5950,5950,5950,5950,0
20240830,153300,1188374080,5950,5950,5950,5950,0
20240830,153200,1188374080,5950,5950,5950,5950,0
20240830,153100,1188374080,5950,5950,5950,5950,0
20240830,153000,1188374080,5950,5950,5950,5950,3328
20240830,152900,1168572480,5960,5960,5960,5960,0
20240830,152800,1168572480,5960,5960,5960,5960,0
20240830,152700,1168572480,5960,5960,5960,5960,0
20240830,152600,1168572480,5960,5960,5960,5960,0
20240830,152500,1168572480,5960,5960,5960,5960,0
20240830,152400,1168572480,5960,5960,5960,5960,0
20240830,152300,1168572480,5960,5960,5960,5960,0
20240830,152200,1168572480,5960,5960,5960,5960,0
20240830,152100,1168572480,5960,5960,5960,5960,0
20240830,152000,1168572480,5960,5960,5960,5960,0
20240830,151900,1168572480,5960,5960,5960,5960,110
20240830,151800,1167916880,5960,5960,5960,5960,59
20240830,151700,1167565240,5960,5960,5960,5960,146
20240830,151600,1166695080,5960,5950,5960,5950,579
20240830,151500,1163246070,5950,5950,5950,5950,18
20240830,151400,1163138970,5950,5960,5960,5950,32
20240830,151300,1162948270,5960,5960,5960,5960,1
20240830,151200,1162942310,5960,5960,5960,5960,0
20240830,151100,1162942310,5960,5940,5960,5940,210
20240830,151000,1161694710,5940,5930,5940,5930,220
20240830,150900,1160389010,5930,5970,5970,5930,450
20240830,150800,1157704510,5970,5970,5970,5970,1
20240830,150700,1157698540,5910,5910,5910,5910,0
20240830,150600,1157698540,5910,5960,5960,5910,2993
20240830,150500,1139954060,5970,5950,5970,5950,15
20240830,150400,1139864530,5950,5970,5970,5950,560
20240830,150300,1136522530,5970,5970,5970,5970,1441
20240830,150200,1127919760,5980,5980,5980,5980,100
20240830,150100,1127321760,5980,5970,5980,5970,205
20240830,150000,1126096410,5980,5980,5980,5980,10
20240830,145900,1126036610,5990,5990,5990,5990,101
20240830,145800,1125431620,5980,5980,5980,5980,166
20240830,145700,1124438940,5980,5980,5980,5980,167
20240830,145600,1123440280,5990,5980,5990,5980,10
20240830,145500,1123380450,5990,5970,5990,5970,1301
20240830,145400,1115601460,5970,5970,5970,5970,50
20240830,145300,1115302960,5970,5950,5970,5950,637
20240830,145200,1111507250,5960,5950,5960,5950,153
20240830,145100,1110595390,5950,5960,5960,5950,3
20240830,145000,1110577530,5940,5940,5940,5940,0
20240830,144900,1110577530,5940,5950,5960,5940,341
20240830,144800,1108548590,5950,5950,5950,5950,6
20240830,144700,1108512890,5940,5940,5940,5940,0
20240830,144600,1108512890,5940,5940,5940,5940,45
20240830,144500,1108245590,5950,5940,5950,5940,119
20240830,144400,1107537690,5940,5940,5940,5940,0
20240830,144300,1107537690,5940,5940,5940,5940,50
20240830,144200,1107240690,5940,5940,5950,5940,232
20240830,144100,1105861600,5930,5940,5940,5930,1001
20240830,144000,1099923730,5950,5950,5950,5950,0
20240830,143900,1099923730,5950,5950,5950,5950,101
20240830,143800,1099322780,5930,5940,5940,5930,411
20240830,143700,1096884400,5940,5950,5950,5940,885
20240830,143600,1091627300,5940,5940,5940,5940,100
20240830,143500,1091033300,5950,5940,5950,5940,435
20240830,143400,1088448390,5940,5940,5940,5940,30
20240830,143300,1088270190,5950,5950,5950,5950,0
20240830,143200,1088270190,5950,5950,5950,5950,101
20240830,143100,1087669240,5950,5950,5950,5950,421
20240830,143000,1085164290,5950,5950,5950,5950,14
20240830,142900,1085080990,5960,5960,5960,5960,101
20240830,142800,1084479030,5950,5960,5960,5950,68
20240830,142700,1084074350,5960,5960,5960,5960,3
20240830,142600,1084056470,5960,5960,5960,5960,0
20240830,142500,1084056470,5960,5950,5960,5950,124
20240830,142400,1083317660,5960,5960,5960,5960,4
20240830,142300,1083293820,5960,5960,5960,5960,204
20240830,142200,1082077980,5960,5960,5960,5960,142
20240830,142100,1081231660,5960,5960,5960,5960,1
20240830,142000,1081225700,5950,5950,5950,5950,111
20240830,141900,1080565250,5960,5950,5960,5950,31
20240830,141800,1080380790,5940,5940,5940,5940,140
20240830,141700,1079549190,5940,5940,5940,5940,3
20240830,141600,1079531370,5940,5940,5940,5940,1010
20240830,141500,1073531970,5940,5930,5940,5930,1107
20240830,141400,1066956530,5940,5940,5940,5940,90
20240830,141300,1066421930,5940,5940,5940,5940,30
20240830,141200,1066243730,5940,5940,5940,5940,127
20240830,141100,1065489350,5940,5940,5940,5940,0
20240830,141000,1065489350,5940,5940,5940,5940,53
20240830,140900,1065174530,5950,5950,5950,5950,101
20240830,140800,1064573580,5950,5950,5950,5950,0
20240830,140700,1064573580,5950,5950,5950,5950,1
20240830,140600,1064567630,5950,5950,5950,5950,0
20240830,140500,1064567630,5950,5950,5950,5950,100
20240830,140400,1063972630,5940,5940,5940,5940,9
20240830,140300,1063919170,5950,5950,5950,5950,0
20240830,140200,1063919170,5950,5960,5960,5950,150
20240830,140100,1063025670,5940,5950,5950,5940,3183
20240830,140000,1044093200,5950,5950,5950,5950,14
20240830,135900,1044009900,5960,5970,5970,5960,162
20240830,135800,1043043260,5960,5960,5960,5960,20
20240830,135700,1042924060,5970,5950,5970,5950,17
20240830,135600,1042822890,5950,5960,5960,5950,554
20240830,135500,1039521370,5950,5950,5950,5950,546
20240830,135400,1036272670,5950,5950,5950,5950,28
20240830,135300,1036106070,5950,5950,5950,5950,0
20240830,135200,1036106070,5950,5950,5950,5950,100
20240830,135100,1035511070,5940,5940,5940,5940,70
20240830,135000,1035095270,5950,5940,5950,5940,140
20240830,134900,1034262670,5940,5950,5950,5940,106
20240830,134800,1033632020,5940,5940,5940,5940,0
20240830,134700,1033632020,5940,5940,5940,5940,0
20240830,134600,1033632020,5940,5940,5950,5940,234
20240830,134500,1032241060,5930,5930,5940,5930,65
20240830,134400,1031855410,5960,5960,5960,5960,0
20240830,134300,1031855410,5960,5960,5960,5960,0
20240830,134200,1031855410,5960,5930,5960,5930,132
20240830,134100,1031069650,5930,5930,5930,5930,503
20240830,134000,1028086860,5930,5950,5950,5930,2371
20240830,133900,1014014170,5950,5980,5980,5950,147
20240830,133800,1013136490,5950,5950,5950,5950,265
20240830,133700,1011559740,5980,5980,5980,5980,0
20240830,133600,1011559740,5980,5980,5980,5980,100
20240830,133500,1010961740,5950,5960,5960,5950,921
20240830,133400,1005480010,5990,5990,5990,5990,0
20240830,133300,1005480010,5990,5990,5990,5990,1101
20240830,133200,998885020,5970,5990,5990,5970,103
20240830,133100,998268090,5960,5960,5960,5960,0
20240830,133000,998268090,5960,5960,5960,5960,24
20240830,132900,998125050,5960,6000,6000,5960,366
20240830,132800,995937230,6000,6000,6000,6000,0
20240830,132700,995937230,6000,6000,6000,6000,0
20240830,132600,995937230,6000,5970,6000,5970,121
20240830,132500,995211830,5970,5980,5980,5970,5
20240830,132400,995181950,6000,6000,6000,6000,100
20240830,132300,994581950,6000,6000,6000,6000,31
20240830,132200,994395950,5990,5990,5990,5970,226
20240830,132100,993042790,5990,5990,5990,5990,146
20240830,132000,992168250,5990,5990,5990,5990,0
20240830,131900,992168250,5990,5990,5990,5990,101
20240830,131800,991563260,5970,5970,5970,5970,9
20240830,131700,991509530,5960,5960,5960,5960,23
20240830,131600,991372450,6000,6000,6000,6000,100
20240830,131500,990772450,5950,5950,5950,5950,0
20240830,131400,990772450,5950,5950,5950,5950,0
20240830,131300,990772450,5950,5990,5990,5950,297
20240830,131200,989001260,5980,5980,5980,5980,1
20240830,131100,988995280,5960,5960,5960,5960,399
20240830,131000,986617240,5960,5960,5960,5960,5
20240830,130900,986587440,5990,5990,5990,5990,101
20240830,130800,985982450,5960,5960,5960,5960,270
20240830,130700,984373250,5960,5970,5970,5960,454
20240830,130600,981667000,5970,5990,5990,5970,623
20240830,130500,977945690,5970,5970,5970,5970,23
20240830,130400,977808380,5990,5990,5990,5990,0
20240830,130300,977808380,5990,5990,5990,5990,110
20240830,130200,977149480,6000,6000,6000,6000,0
20240830,130100,977149480,6000,6000,6000,6000,0
20240830,130000,977149480,6000,6000,6000,6000,82
20240830,125900,976657480,6000,6000,6000,6000,241
20240830,125800,975211480,6000,6000,6000,6000,1
20240830,125700,975205480,5990,6000,6000,5990,11
20240830,125600,975139580,5990,5990,5990,5990,100
20240830,125500,974540580,5990,5970,5990,5970,6
20240830,125400,974504740,5980,5980,5980,5980,3013
20240830,125300,956487000,5960,5980,5980,5960,200
20240830,125200,955293000,5960,5960,5960,5960,55
20240830,125100,954965200,5960,5960,5960,5960,0
20240830,125000,954965200,5960,5970,5970,5960,1057
20240830,124900,948655410,5970,5960,5970,5960,111
20240830,124800,947992840,5960,5960,5960,5960,48
20240830,124700,947706760,5960,5970,5970,5960,176
20240830,124600,946656380,5970,5970,5980,5970,312
20240830,124500,944792740,5980,5980,5980,5980,0
20240830,124400,944792740,5980,5980,5980,5980,81
20240830,124300,944308360,5980,5980,5980,5980,150
20240830,124200,943411360,5980,5980,5980,5980,1
20240830,124100,943405380,5970,5970,5970,5970,0
20240830,124000,943405380,5970,5970,5970,5970,5
20240830,123900,943375530,5980,5980,5980,5980,102
20240830,123800,942765570,5970,5970,5970,5970,129
20240830,123700,941995440,5970,5970,5970,5970,0
20240830,123600,941995440,5970,5970,5970,5970,49
20240830,123500,941702910,5970,5970,5970,5970,1
20240830,123400,941696940,5970,5970,5970,5970,0
20240830,123300,941696940,5970,5970,5970,5970,100
20240830,123200,941099940,5950,5950,5950,5950,0
20240830,123100,941099940,5950,5950,5950,5950,300
20240830,123000,939314940,5950,5960,5960,5950,700
20240830,122900,935149620,5970,5970,5970,5970,345
20240830,122800,933089970,5970,5980,5980,5970,117
20240830,122700,932390320,5970,5970,5970,5970,354
20240830,122600,930276940,5970,5970,5970,5970,100
20240830,122500,929679940,5960,5960,5960,5960,5
20240830,122400,929650140,5960,5960,5960,5960,0
20240830,122300,929650140,5960,5970,5970,5960,300
20240830,122200,927861140,5960,5960,5960,5960,0
20240830,122100,927861140,5960,5960,5960,5960,23
20240830,122000,927724060,5970,5980,5980,5970,116
20240830,121900,927030530,5980,5980,5980,5980,0
20240830,121800,927030530,5980,5980,5980,5980,130
20240830,121700,926253130,5980,5980,5980,5980,0
20240830,121600,926253130,5980,5980,5980,5980,100
20240830,121500,925655130,5960,5970,5970,5960,1110
20240830,121400,919038820,5970,5970,5970,5970,0
20240830,121300,919038820,5970,5970,5970,5970,79
20240830,121200,918567190,5970,5970,5970,5970,3
20240830,121100,918549280,5970,5970,5970,5970,44
20240830,121000,918286600,5970,5970,5980,5970,256
20240830,120900,916757270,5970,5970,5970,5970,0
20240830,120800,916757270,5970,5970,5970,5970,0
20240830,120700,916757270,5970,5970,5970,5970,0
20240830,120600,916757270,5970,5970,5970,5960,560
20240830,120500,913416770,5980,5980,5980,5980,100
20240830,120400,912818770,5980,5980,5980,5980,0
20240830,120300,912818770,5980,5970,5980,5970,563
20240830,120200,909456660,5980,6000,6000,5980,5698
20240830,120100,875349770,6010,6010,6010,6010,0
20240830,120000,875349770,6010,6010,6010,6010,102
20240830,115900,874736750,6010,6010,6010,6010,0
20240830,115800,874736750,6010,6010,6010,6010,0
20240830,115700,874736750,6010,6010,6010,6010,0
20240830,115600,874736750,6010,6010,6010,6010,100
20240830,115500,874135750,6000,5990,6000,5990,90
20240830,115400,873595800,6000,6000,6000,6000,170
20240830,115300,872575800,6010,6010,6010,6010,251
20240830,115200,871067290,6010,6010,6010,6010,0
20240830,115100,871067290,6010,6010,6010,6010,94
20240830,115000,870502350,6010,6010,6010,6010,7
20240830,114900,870460280,6010,6010,6010,6010,0
20240830,114800,870460280,6010,6010,6010,6010,4
20240830,114700,870436240,6010,6010,6010,6010,0
20240830,114600,870436240,6010,6020,6020,6010,118
20240830,114500,869726060,6020,6020,6020,6020,0
20240830,114400,869726060,6020,6020,6020,6020,1
20240830,114300,869720040,6020,6010,6020,6010,182
20240830,114200,868624720,6000,6000,6000,6000,100
20240830,114100,868024720,6020,6020,6020,6020,0
20240830,114000,868024720,6020,6000,6020,6000,106
20240830,113900,867386700,6020,6020,6020,6020,0
20240830,113800,867386700,6020,6010,6020,6010,106
20240830,113700,866748740,6010,6010,6010,6010,0
20240830,113600,866748740,6010,6010,6010,6010,145
20240830,113500,865877290,6010,6010,6010,6010,0
20240830,113400,865877290,6010,6020,6020,6000,144
20240830,113300,865012960,6020,6020,6020,6020,125
20240830,113200,864260460,6020,6020,6020,6020,100
20240830,113100,863658460,6020,6020,6020,6020,51
20240830,113000,863351440,6020,6020,6020,6000,335
20240830,112900,861338880,6020,6010,6020,6010,211
20240830,112800,860070750,6000,6010,6010,6000,105
20240830,112700,859439750,6010,6010,6010,6010,100
20240830,112600,858838750,6000,6000,6000,6000,4
20240830,112500,858814750,6000,6010,6010,6000,69
20240830,112400,858400300,6010,6010,6010,6010,100
20240830,112300,857799300,6010,6010,6010,6010,102
20240830,112200,857186280,6000,6000,6000,6000,1231
20240830,112100,849800280,6000,6000,6000,6000,0
20240830,112000,849800280,6000,6000,6000,6000,111
20240830,111900,849134280,6000,6000,6000,6000,3
20240830,111800,849116280,6000,6000,6000,6000,5
20240830,111700,849086280,6000,6000,6000,6000,110
20240830,111600,848426280,5980,5980,5980,5980,200
20240830,111500,847230280,5980,6000,6000,5980,204
20240830,111400,846006340,6000,6000,6000,6000,2
20240830,111300,845994340,6000,6000,6000,6000,100
20240830,111200,845394340,6000,6000,6000,6000,0
20240830,111100,845394340,6000,5980,6000,5980,220
20240830,111000,844074740,6000,5990,6000,5990,120
20240830,110900,843354930,5990,5990,5990,5990,0
20240830,110800,843354930,5990,5990,5990,5990,348
20240830,110700,841270410,5990,6000,6000,5990,650
20240830,110600,837375910,5990,5990,5990,5990,83
20240830,110500,836878740,5980,5980,5980,5980,0
20240830,110400,836878740,5980,5980,5980,5980,47
20240830,110300,836597680,6000,5980,6000,5980,288
20240830,110200,834873380,6000,6000,6000,6000,1
20240830,110100,834867380,6000,6000,6000,6000,100
20240830,110000,834267380,6000,5970,6000,5970,239
20240830,105900,832837520,5970,5970,5970,5970,0
20240830,105800,832837520,5970,5990,5990,5970,150
20240830,105700,831941040,6010,6010,6010,6010,100
20240830,105600,831340040,6010,6010,6010,6010,15
20240830,105500,831249890,6010,5980,6010,5980,9
20240830,105400,831195920,6010,6010,6010,6010,0
20240830,105300,831195920,6010,6000,6010,6000,980
20240830,105200,825314920,5990,5990,5990,5990,0
20240830,105100,825314920,5990,5990,5990,5990,0
20240830,105000,825314920,5990,5990,5990,5990,944
20240830,104900,819660360,5990,5980,5990,5980,341
20240830,104800,817618770,5980,5980,5990,5980,318
20240830,104700,815715460,5980,5970,5980,5970,49
20240830,104600,815422920,5970,5970,5970,5970,100
20240830,104500,814825920,5990,5970,5990,5960,123
20240830,104400,814092030,5990,5990,5990,5990,0
20240830,104300,814092030,5990,5970,5990,5970,200
20240830,104200,812896030,5970,5970,5970,5970,0
20240830,104100,812896030,5970,5980,5980,5970,398
20240830,104000,810518640,5990,5980,5990,5980,115
20240830,103900,809829830,5980,5990,5990,5980,110
20240830,103800,809171930,5990,5990,5990,5990,0
20240830,103700,809171930,5990,5980,5990,5980,170
20240830,103600,808154230,5980,5980,5980,5980,51
20240830,103500,807849250,5980,5990,5990,5980,61
20240830,103400,807484360,5980,5990,5990,5980,130
20240830,103300,806705960,5990,5990,5990,5990,0
20240830,103200,806705960,5990,5990,5990,5990,3
20240830,103100,806687990,6000,5990,6000,5990,30
20240830,103000,806508100,5980,6000,6000,5980,104
20240830,102900,805884120,6000,5980,6000,5980,40
20240830,102800,805644900,5980,5980,5980,5980,0
20240830,102700,805644900,5980,5970,5980,5970,967
20240830,102600,799866210,5970,5970,5970,5970,102
20240830,102500,799257270,5970,5970,5970,5970,23
20240830,102400,799119960,5990,5990,5990,5990,130
20240830,102300,798341260,5990,5990,5990,5990,102
20240830,102200,797730280,5990,5990,5990,5990,0
20240830,102100,797730280,5990,5990,5990,5990,250
20240830,102000,796232780,5990,5970,5990,5970,160
20240830,101900,795275560,5970,5970,5970,5970,6
20240830,101800,795239740,5990,5990,5990,5990,0
20240830,101700,795239740,5990,5990,5990,5990,151
20240830,101600,794335250,5990,5990,5990,5990,0
20240830,101500,794335250,5990,5980,5990,5980,112
20240830,101400,793665390,5990,5990,5990,5990,240
20240830,101300,792227790,5960,5960,5960,5960,224
20240830,101200,790892750,5960,5980,5980,5960,180
20240830,101100,789817460,5980,6000,6000,5980,230
20240830,101000,788441460,6000,5980,6000,5980,107
20240830,100900,787799540,6000,5980,6000,5980,5
20240830,100800,787769600,6010,6010,6010,6010,0
20240830,100700,787769600,6010,6010,6010,6010,152
20240830,100600,786856080,6010,6010,6010,6010,3
20240830,100500,786838050,6010,6000,6010,6000,933
20240830,100400,781232260,6000,6000,6010,6000,189
20240830,100300,780098120,6000,6000,6000,6000,100
20240830,100200,779498120,6000,6000,6000,6000,1
20240830,100100,779492120,5990,5990,5990,5990,0
20240830,100000,779492120,5990,5990,5990,5990,101
20240830,095900,778887130,5980,5980,5980,5980,100
20240830,095800,778289130,5980,5980,5980,5980,0
20240830,095700,778289130,5980,5970,5990,5970,121
20240830,095600,777564750,5970,5970,5970,5970,475
20240830,095500,774729000,5970,5970,5970,5970,1196
20240830,095400,767588880,5990,5980,5990,5980,1401
20240830,095300,759209870,5980,5990,5990,5980,82
20240830,095200,758718710,5990,5990,5990,5990,39
20240830,095100,758485100,5990,5980,5990,5980,271
20240830,095000,756863520,6010,5990,6010,5980,584
20240830,094900,753366500,6020,6000,6020,5990,1099
20240830,094800,746771160,5990,6020,6020,5990,1468
20240830,094700,737965480,6020,6000,6020,6000,101
20240830,094600,737357480,6000,6000,6000,6000,2091
20240830,094500,724811480,6000,6000,6000,5990,3282
20240830,094400,705122250,6000,5990,6000,5990,745
20240830,094300,700653490,5990,5990,5990,5980,2161
20240830,094200,687714720,6000,6000,6000,5990,874
20240830,094100,682470990,6000,6000,6000,6000,273
20240830,094000,680832990,5990,5980,5990,5980,823
20240830,093900,675905680,5990,5990,6000,5980,316
20240830,093800,674012770,5990,5980,5990,5980,463
20240830,093700,671242390,5980,5970,5980,5960,2247
20240830,093600,657831040,5970,5960,5970,5960,752
20240830,093500,653346850,5960,5930,5960,5930,85
20240830,093400,652842250,5930,5940,5960,5930,268
20240830,093300,651249530,5930,5920,5930,5910,802
20240830,093200,646498080,5900,5900,5900,5900,3214
20240830,093100,627535480,5900,5910,5920,5900,2740
20240830,093000,611362480,5910,5930,5930,5910,1675
20240830,092900,601452770,5930,5930,5930,5930,0
20240830,092800,601452770,5930,5920,5930,5910,1097
20240830,092700,594957830,5920,5930,5930,5920,397
20240830,092600,592606120,5940,5930,5940,5930,628
20240830,092500,588882030,5930,5940,5940,5900,7357
20240830,092400,545398040,5950,5960,5960,5950,1253
20240830,092300,537940700,5970,5970,5970,5960,183
20240830,092200,536848200,5970,5940,5970,5940,494
20240830,092100,533907150,5940,5960,5960,5940,1497
20240830,092000,524997430,5960,6000,6000,5960,3705
20240830,091900,502787690,6000,6010,6020,6000,2494
20240830,091800,487799860,6020,6020,6020,6000,5881
20240830,091700,452444400,6030,6050,6060,6020,2716
20240830,091600,436048610,6060,6080,6080,6050,4453
20240830,091500,409033640,6080,6100,6100,6080,577
20240830,091400,405522870,6100,6100,6100,6080,1175
20240830,091300,398361070,6090,6110,6120,6090,3073
20240830,091200,379606460,6120,6120,6140,6110,2684
20240830,091100,363182160,6110,6130,6140,6110,3630
20240830,091000,340946010,6140,6120,6140,6110,3877
20240830,090900,317184760,6120,6080,6130,6080,4085
20240830,090800,292279080,6070,6100,6140,6070,2049
20240830,090700,279787950,6140,6150,6150,6090,4099
20240830,090600,254658670,6150,6100,6190,6070,21426
20240830,090500,123452160,6100,5990,6100,5960,10887
20240830,090400,57527590,5990,5950,5990,5940,1917
20240830,090300,46083770,5940,5910,5990,5910,2366
20240830,090200,32009680,5890,5860,5890,5860,246
20240830,090100,30560770,5860,5880,5880,5810,5040
20240830,090000,1151750,5860,5830,5860,5830,197