KissMeData/041920/min/candle-20240830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,192300,155357460,5260,5260,5260,5260,2699
20240830,192200,155357460,5260,5260,5260,5260,0
20240830,192100,155357460,5260,5260,5260,5260,0
20240830,192000,155357460,5260,5260,5260,5260,0
20240830,191900,155357460,5260,5260,5260,5260,0
20240830,191800,155357460,5260,5260,5260,5260,0
20240830,191700,155357460,5260,5260,5260,5260,0
20240830,191600,155357460,5260,5260,5260,5260,0
20240830,191500,155357460,5260,5260,5260,5260,0
20240830,191400,155357460,5260,5260,5260,5260,0
20240830,191300,155357460,5260,5260,5260,5260,0
20240830,191200,155357460,5260,5260,5260,5260,0
20240830,191100,155357460,5260,5260,5260,5260,0
20240830,191000,155357460,5260,5260,5260,5260,0
20240830,190900,155357460,5260,5260,5260,5260,0
20240830,190800,155357460,5260,5260,5260,5260,0
20240830,190700,155357460,5260,5260,5260,5260,0
20240830,190600,155357460,5260,5260,5260,5260,0
20240830,190500,155357460,5260,5260,5260,5260,0
20240830,190400,155357460,5260,5260,5260,5260,0
20240830,190300,155357460,5260,5260,5260,5260,0
20240830,190200,155357460,5260,5260,5260,5260,0
20240830,190100,155357460,5260,5260,5260,5260,0
20240830,190000,155357460,5260,5260,5260,5260,0
20240830,185900,155357460,5260,5260,5260,5260,0
20240830,185800,155357460,5260,5260,5260,5260,0
20240830,185700,155357460,5260,5260,5260,5260,0
20240830,185600,155357460,5260,5260,5260,5260,0
20240830,185500,155357460,5260,5260,5260,5260,0
20240830,185400,155357460,5260,5260,5260,5260,0
20240830,185300,155357460,5260,5260,5260,5260,2699
20240830,185200,155357460,5260,5260,5260,5260,0
20240830,185100,155357460,5260,5260,5260,5260,0
20240830,185000,155357460,5260,5260,5260,5260,0
20240830,184900,155357460,5260,5260,5260,5260,0
20240830,184800,155357460,5260,5260,5260,5260,0
20240830,184700,155357460,5260,5260,5260,5260,0
20240830,184600,155357460,5260,5260,5260,5260,0
20240830,184500,155357460,5260,5260,5260,5260,0
20240830,184400,155357460,5260,5260,5260,5260,0
20240830,184300,155357460,5260,5260,5260,5260,0
20240830,184200,155357460,5260,5260,5260,5260,0
20240830,184100,155357460,5260,5260,5260,5260,0
20240830,184000,155357460,5260,5260,5260,5260,0
20240830,183900,155357460,5260,5260,5260,5260,0
20240830,183800,155357460,5260,5260,5260,5260,0
20240830,183700,155357460,5260,5260,5260,5260,0
20240830,183600,155357460,5260,5260,5260,5260,0
20240830,183500,155357460,5260,5260,5260,5260,0
20240830,183400,155357460,5260,5260,5260,5260,0
20240830,183300,155357460,5260,5260,5260,5260,0
20240830,183200,155357460,5260,5260,5260,5260,0
20240830,183100,155357460,5260,5260,5260,5260,0
20240830,183000,155357460,5260,5260,5260,5260,0
20240830,182900,155357460,5260,5260,5260,5260,0
20240830,182800,155357460,5260,5260,5260,5260,0
20240830,182700,155357460,5260,5260,5260,5260,0
20240830,182600,155357460,5260,5260,5260,5260,0
20240830,182500,155357460,5260,5260,5260,5260,0
20240830,182400,155357460,5260,5260,5260,5260,0
20240830,182300,155357460,5260,5260,5260,5260,2699
20240830,182200,155357460,5260,5260,5260,5260,0
20240830,182100,155357460,5260,5260,5260,5260,0
20240830,182000,155357460,5260,5260,5260,5260,0
20240830,181900,155357460,5260,5260,5260,5260,0
20240830,181800,155357460,5260,5260,5260,5260,0
20240830,181700,155357460,5260,5260,5260,5260,0
20240830,181600,155357460,5260,5260,5260,5260,0
20240830,181500,155357460,5260,5260,5260,5260,0
20240830,181400,155357460,5260,5260,5260,5260,0
20240830,181300,155357460,5260,5260,5260,5260,0
20240830,181200,155357460,5260,5260,5260,5260,0
20240830,181100,155357460,5260,5260,5260,5260,0
20240830,181000,155357460,5260,5260,5260,5260,0
20240830,180900,155357460,5260,5260,5260,5260,0
20240830,180800,155357460,5260,5260,5260,5260,0
20240830,180700,155357460,5260,5260,5260,5260,0
20240830,180600,155357460,5260,5260,5260,5260,0
20240830,180500,155357460,5260,5260,5260,5260,0
20240830,180400,155357460,5260,5260,5260,5260,0
20240830,180300,155357460,5260,5260,5260,5260,0
20240830,180200,155357460,5260,5260,5260,5260,0
20240830,180100,155357460,5260,5260,5260,5260,0
20240830,180000,155357460,5260,5260,5260,5260,0
20240830,175900,155357460,5260,5260,5260,5260,0
20240830,175800,155357460,5260,5260,5260,5260,0
20240830,175700,155357460,5260,5260,5260,5260,0
20240830,175600,155357460,5260,5260,5260,5260,0
20240830,175500,155357460,5260,5260,5260,5260,0
20240830,175400,155357460,5260,5260,5260,5260,0
20240830,175300,155357460,5260,5260,5260,5260,2699
20240830,175200,155357460,5260,5260,5260,5260,0
20240830,175100,155357460,5260,5260,5260,5260,0
20240830,175000,155357460,5260,5260,5260,5260,0
20240830,174900,155357460,5260,5260,5260,5260,0
20240830,174800,155357460,5260,5260,5260,5260,0
20240830,174700,155357460,5260,5260,5260,5260,0
20240830,174600,155357460,5260,5260,5260,5260,0
20240830,174500,155357460,5260,5260,5260,5260,0
20240830,174400,155357460,5260,5260,5260,5260,0
20240830,174300,155357460,5260,5260,5260,5260,0
20240830,174200,155357460,5260,5260,5260,5260,0
20240830,174100,155357460,5260,5260,5260,5260,0
20240830,174000,155357460,5260,5260,5260,5260,0
20240830,173900,155357460,5260,5260,5260,5260,0
20240830,173800,155357460,5260,5260,5260,5260,0
20240830,173700,155357460,5260,5260,5260,5260,0
20240830,173600,155357460,5260,5260,5260,5260,0
20240830,173500,155357460,5260,5260,5260,5260,0
20240830,173400,155357460,5260,5260,5260,5260,0
20240830,173300,155357460,5260,5260,5260,5260,0
20240830,173200,155357460,5260,5260,5260,5260,0
20240830,173100,155357460,5260,5260,5260,5260,0
20240830,173000,155357460,5260,5260,5260,5260,0
20240830,172900,155357460,5260,5260,5260,5260,0
20240830,172800,155357460,5260,5260,5260,5260,0
20240830,172700,155357460,5260,5260,5260,5260,0
20240830,172600,155357460,5260,5260,5260,5260,0
20240830,172500,155357460,5260,5260,5260,5260,0
20240830,172400,155357460,5260,5260,5260,5260,0
20240830,172300,155357460,5260,5260,5260,5260,2699
20240830,172200,155357460,5260,5260,5260,5260,0
20240830,172100,155357460,5260,5260,5260,5260,0
20240830,172000,155357460,5260,5260,5260,5260,0
20240830,171900,155357460,5260,5260,5260,5260,0
20240830,171800,155357460,5260,5260,5260,5260,0
20240830,171700,155357460,5260,5260,5260,5260,0
20240830,171600,155357460,5260,5260,5260,5260,0
20240830,171500,155357460,5260,5260,5260,5260,0
20240830,171400,155357460,5260,5260,5260,5260,0
20240830,171300,155357460,5260,5260,5260,5260,0
20240830,171200,155357460,5260,5260,5260,5260,0
20240830,171100,155357460,5260,5260,5260,5260,0
20240830,171000,155357460,5260,5260,5260,5260,0
20240830,170900,155357460,5260,5260,5260,5260,0
20240830,170800,155357460,5260,5260,5260,5260,0
20240830,170700,155357460,5260,5260,5260,5260,0
20240830,170600,155357460,5260,5260,5260,5260,0
20240830,170500,155357460,5260,5260,5260,5260,0
20240830,170400,155357460,5260,5260,5260,5260,0
20240830,170300,155357460,5260,5260,5260,5260,0
20240830,170200,155357460,5260,5260,5260,5260,0
20240830,170100,155357460,5260,5260,5260,5260,0
20240830,170000,155357460,5260,5260,5260,5260,0
20240830,165900,155357460,5260,5260,5260,5260,0
20240830,165800,155357460,5260,5260,5260,5260,0
20240830,165700,155357460,5260,5260,5260,5260,0
20240830,165600,155357460,5260,5260,5260,5260,0
20240830,165500,155357460,5260,5260,5260,5260,0
20240830,165400,155357460,5260,5260,5260,5260,0
20240830,165300,155357460,5260,5260,5260,5260,2699
20240830,165200,155357460,5260,5260,5260,5260,0
20240830,165100,155357460,5260,5260,5260,5260,0
20240830,165000,155357460,5260,5260,5260,5260,0
20240830,164900,155357460,5260,5260,5260,5260,0
20240830,164800,155357460,5260,5260,5260,5260,0
20240830,164700,155357460,5260,5260,5260,5260,0
20240830,164600,155357460,5260,5260,5260,5260,0
20240830,164500,155357460,5260,5260,5260,5260,0
20240830,164400,155357460,5260,5260,5260,5260,0
20240830,164300,155357460,5260,5260,5260,5260,0
20240830,164200,155357460,5260,5260,5260,5260,0
20240830,164100,155357460,5260,5260,5260,5260,0
20240830,164000,155357460,5260,5260,5260,5260,0
20240830,163900,155357460,5260,5260,5260,5260,0
20240830,163800,155357460,5260,5260,5260,5260,0
20240830,163700,155357460,5260,5260,5260,5260,0
20240830,163600,155357460,5260,5260,5260,5260,0
20240830,163500,155357460,5260,5260,5260,5260,0
20240830,163400,155357460,5260,5260,5260,5260,0
20240830,163300,155357460,5260,5260,5260,5260,0
20240830,163200,155357460,5260,5260,5260,5260,0
20240830,163100,155357460,5260,5260,5260,5260,0
20240830,163000,155357460,5260,5260,5260,5260,0
20240830,162900,155357460,5260,5260,5260,5260,0
20240830,162800,155357460,5260,5260,5260,5260,0
20240830,162700,155357460,5260,5260,5260,5260,0
20240830,162600,155357460,5260,5260,5260,5260,0
20240830,162500,155357460,5260,5260,5260,5260,0
20240830,162400,155357460,5260,5260,5260,5260,0
20240830,162300,155357460,5260,5260,5260,5260,2699
20240830,162200,155357460,5260,5260,5260,5260,0
20240830,162100,155357460,5260,5260,5260,5260,0
20240830,162000,155357460,5260,5260,5260,5260,0
20240830,161900,155357460,5260,5260,5260,5260,0
20240830,161800,155357460,5260,5260,5260,5260,0
20240830,161700,155357460,5260,5260,5260,5260,0
20240830,161600,155357460,5260,5260,5260,5260,0
20240830,161500,155357460,5260,5260,5260,5260,0
20240830,161400,155357460,5260,5260,5260,5260,0
20240830,161300,155357460,5260,5260,5260,5260,0
20240830,161200,155357460,5260,5260,5260,5260,0
20240830,161100,155357460,5260,5260,5260,5260,0
20240830,161000,155357460,5260,5260,5260,5260,0
20240830,160900,155357460,5260,5260,5260,5260,0
20240830,160800,155357460,5260,5260,5260,5260,0
20240830,160700,155357460,5260,5260,5260,5260,0
20240830,160600,155357460,5260,5260,5260,5260,0
20240830,160500,155357460,5260,5260,5260,5260,0
20240830,160400,155357460,5260,5260,5260,5260,0
20240830,160300,155357460,5260,5260,5260,5260,0
20240830,160200,155357460,5260,5260,5260,5260,0
20240830,160100,155357460,5260,5260,5260,5260,0
20240830,160000,155357460,5260,5260,5260,5260,0
20240830,155900,155357460,5260,5260,5260,5260,0
20240830,155800,155357460,5260,5260,5260,5260,0
20240830,155700,155357460,5260,5260,5260,5260,0
20240830,155600,155357460,5260,5260,5260,5260,0
20240830,155500,155357460,5260,5260,5260,5260,0
20240830,155400,155357460,5260,5260,5260,5260,0
20240830,155300,155357460,5260,5260,5260,5260,2699
20240830,155200,155357460,5260,5260,5260,5260,0
20240830,155100,155357460,5260,5260,5260,5260,0
20240830,155000,155357460,5260,5260,5260,5260,0
20240830,154900,155357460,5260,5260,5260,5260,0
20240830,154800,155357460,5260,5260,5260,5260,0
20240830,154700,155357460,5260,5260,5260,5260,0
20240830,154600,155357460,5260,5260,5260,5260,0
20240830,154500,155357460,5260,5260,5260,5260,0
20240830,154400,155357460,5260,5260,5260,5260,0
20240830,154300,155357460,5260,5260,5260,5260,0
20240830,154200,155357460,5260,5260,5260,5260,0
20240830,154100,155357460,5260,5260,5260,5260,0
20240830,154000,155357460,5260,5260,5260,5260,0
20240830,153900,155357460,5260,5260,5260,5260,0
20240830,153800,155357460,5260,5260,5260,5260,0
20240830,153700,155357460,5260,5260,5260,5260,0
20240830,153600,155357460,5260,5260,5260,5260,0
20240830,153500,155357460,5260,5260,5260,5260,0
20240830,153400,155357460,5260,5260,5260,5260,0
20240830,153300,155357460,5260,5260,5260,5260,0
20240830,153200,155357460,5260,5260,5260,5260,0
20240830,153100,155357460,5260,5260,5260,5260,0
20240830,153000,155357460,5260,5260,5260,5260,2699
20240830,152900,141160720,5260,5260,5260,5260,0
20240830,152800,141160720,5260,5260,5260,5260,0
20240830,152700,141160720,5260,5260,5260,5260,0
20240830,152600,141160720,5260,5260,5260,5260,0
20240830,152500,141160720,5260,5260,5260,5260,0
20240830,152400,141160720,5260,5260,5260,5260,0
20240830,152300,141160720,5260,5260,5260,5260,0
20240830,152200,141160720,5260,5260,5260,5260,0
20240830,152100,141160720,5260,5260,5260,5260,0
20240830,152000,141160720,5260,5260,5260,5260,0
20240830,151900,141160720,5260,5220,5260,5220,1600
20240830,151800,132785360,5220,5220,5220,5220,0
20240830,151700,132785360,5220,5220,5220,5220,0
20240830,151600,132785360,5220,5220,5220,5220,18
20240830,151500,132691400,5220,5220,5220,5220,2
20240830,151400,132680960,5210,5220,5220,5210,105
20240830,151300,132132910,5220,5220,5220,5220,116
20240830,151200,131527390,5220,5220,5220,5220,0
20240830,151100,131527390,5220,5220,5220,5220,1
20240830,151000,131522170,5220,5220,5220,5220,0
20240830,150900,131522170,5220,5220,5220,5220,0
20240830,150800,131522170,5220,5220,5220,5220,1
20240830,150700,131516950,5230,5230,5230,5230,0
20240830,150600,131516950,5230,5220,5230,5220,500
20240830,150500,128906740,5220,5220,5220,5220,1
20240830,150400,128901520,5190,5210,5210,5190,197
20240830,150300,127877380,5220,5220,5220,5220,0
20240830,150200,127877380,5220,5220,5220,5220,20
20240830,150100,127772980,5220,5220,5220,5220,0
20240830,150000,127772980,5220,5220,5220,5220,0
20240830,145900,127772980,5220,5220,5220,5220,382
20240830,145800,125778940,5210,5210,5210,5210,0
20240830,145700,125778940,5210,5210,5210,5210,0
20240830,145600,125778940,5210,5210,5210,5210,0
20240830,145500,125778940,5210,5210,5210,5210,0
20240830,145400,125778940,5210,5210,5210,5210,0
20240830,145300,125778940,5210,5210,5210,5210,0
20240830,145200,125778940,5210,5210,5210,5210,0
20240830,145100,125778940,5210,5210,5210,5210,119
20240830,145000,125158950,5210,5210,5210,5210,0
20240830,144900,125158950,5210,5210,5210,5210,1079
20240830,144800,119537360,5210,5210,5210,5210,0
20240830,144700,119537360,5210,5210,5210,5210,6
20240830,144600,119506100,5200,5200,5200,5200,205
20240830,144500,118440100,5200,5200,5200,5200,0
20240830,144400,118440100,5200,5200,5200,5200,1218
20240830,144300,112106500,5210,5210,5210,5210,0
20240830,144200,112106500,5210,5210,5210,5210,0
20240830,144100,112106500,5210,5200,5210,5200,495
20240830,144000,109532490,5180,5180,5180,5180,2
20240830,143900,109522130,5180,5180,5180,5180,463
20240830,143800,107123790,5200,5200,5200,5200,1
20240830,143700,107118590,5200,5200,5200,5200,0
20240830,143600,107118590,5200,5200,5200,5200,10
20240830,143500,107066590,5180,5180,5180,5180,0
20240830,143400,107066590,5180,5200,5200,5180,111
20240830,143300,106489610,5200,5200,5200,5200,0
20240830,143200,106489610,5200,5200,5200,5180,13
20240830,143100,106422050,5210,5210,5210,5210,0
20240830,143000,106422050,5210,5210,5210,5210,0
20240830,142900,106422050,5210,5210,5210,5210,0
20240830,142800,106422050,5210,5210,5210,5210,0
20240830,142700,106422050,5210,5210,5210,5210,0
20240830,142600,106422050,5210,5210,5210,5210,0
20240830,142500,106422050,5210,5210,5210,5210,0
20240830,142400,106422050,5210,5210,5210,5210,0
20240830,142300,106422050,5210,5210,5210,5210,0
20240830,142200,106422050,5210,5210,5210,5210,0
20240830,142100,106422050,5210,5210,5210,5210,1
20240830,142000,106416840,5200,5200,5200,5200,1100
20240830,141900,100696840,5200,5200,5200,5200,0
20240830,141800,100696840,5200,5200,5200,5200,0
20240830,141700,100696840,5200,5200,5200,5200,0
20240830,141600,100696840,5200,5200,5200,5200,6
20240830,141500,100665640,5200,5200,5200,5200,0
20240830,141400,100665640,5200,5200,5200,5200,0
20240830,141300,100665640,5200,5200,5200,5200,0
20240830,141200,100665640,5200,5200,5200,5200,0
20240830,141100,100665640,5200,5200,5200,5200,0
20240830,141000,100665640,5200,5200,5200,5200,1
20240830,140900,100660440,5180,5180,5180,5180,800
20240830,140800,96516440,5190,5190,5190,5190,0
20240830,140700,96516440,5190,5190,5190,5190,0
20240830,140600,96516440,5190,5190,5190,5190,0
20240830,140500,96516440,5190,5190,5190,5190,245
20240830,140400,95244890,5200,5200,5200,5200,0
20240830,140300,95244890,5200,5200,5200,5200,0
20240830,140200,95244890,5200,5200,5200,5200,1
20240830,140100,95239690,5190,5190,5190,5190,1
20240830,140000,95234500,5200,5200,5200,5200,100
20240830,135900,94714500,5200,5200,5200,5200,0
20240830,135800,94714500,5200,5200,5200,5200,0
20240830,135700,94714500,5200,5200,5200,5200,0
20240830,135600,94714500,5200,5200,5200,5200,0
20240830,135500,94714500,5200,5200,5200,5200,0
20240830,135400,94714500,5200,5200,5200,5200,1
20240830,135300,94709300,5190,5190,5190,5190,0
20240830,135200,94709300,5190,5190,5190,5190,0
20240830,135100,94709300,5190,5190,5190,5190,0
20240830,135000,94709300,5190,5190,5190,5190,0
20240830,134900,94709300,5190,5190,5190,5190,0
20240830,134800,94709300,5190,5190,5190,5190,2
20240830,134700,94698920,5190,5190,5190,5190,207
20240830,134600,93624590,5190,5190,5190,5190,0
20240830,134500,93624590,5190,5190,5190,5190,0
20240830,134400,93624590,5190,5190,5190,5190,400
20240830,134300,91548590,5200,5200,5200,5200,10
20240830,134200,91496590,5200,5200,5200,5200,0
20240830,134100,91496590,5200,5200,5200,5200,0
20240830,134000,91496590,5200,5200,5200,5200,0
20240830,133900,91496590,5200,5200,5200,5200,0
20240830,133800,91496590,5200,5200,5200,5200,0
20240830,133700,91496590,5200,5200,5200,5200,0
20240830,133600,91496590,5200,5200,5200,5200,0
20240830,133500,91496590,5200,5200,5200,5200,0
20240830,133400,91496590,5200,5200,5200,5200,0
20240830,133300,91496590,5200,5200,5200,5200,0
20240830,133200,91496590,5200,5200,5200,5200,0
20240830,133100,91496590,5200,5200,5200,5200,0
20240830,133000,91496590,5200,5200,5200,5200,0
20240830,132900,91496590,5200,5200,5200,5200,0
20240830,132800,91496590,5200,5200,5200,5200,0
20240830,132700,91496590,5200,5200,5200,5200,0
20240830,132600,91496590,5200,5200,5200,5200,0
20240830,132500,91496590,5200,5200,5200,5200,0
20240830,132400,91496590,5200,5200,5200,5200,0
20240830,132300,91496590,5200,5200,5200,5200,0
20240830,132200,91496590,5200,5200,5200,5200,0
20240830,132100,91496590,5200,5200,5200,5200,0
20240830,132000,91496590,5200,5200,5200,5200,0
20240830,131900,91496590,5200,5200,5200,5200,14
20240830,131800,91423790,5200,5200,5200,5200,98
20240830,131700,90914190,5190,5190,5190,5190,1
20240830,131600,90909000,5200,5200,5200,5200,0
20240830,131500,90909000,5200,5200,5200,5200,0
20240830,131400,90909000,5200,5200,5200,5200,192
20240830,131300,89910600,5210,5210,5210,5210,0
20240830,131200,89910600,5210,5210,5210,5210,0
20240830,131100,89910600,5210,5190,5210,5190,2
20240830,131000,89900200,5190,5200,5200,5190,700
20240830,130900,86267180,5210,5210,5210,5210,0
20240830,130800,86267180,5210,5210,5210,5210,0
20240830,130700,86267180,5210,5210,5210,5210,0
20240830,130600,86267180,5210,5210,5210,5210,0
20240830,130500,86267180,5210,5210,5210,5210,4
20240830,130400,86246340,5220,5220,5220,5220,0
20240830,130300,86246340,5220,5220,5220,5220,36
20240830,130200,86058420,5190,5200,5200,5190,212
20240830,130100,84957150,5200,5200,5200,5200,0
20240830,130000,84957150,5200,5200,5200,5200,0
20240830,125900,84957150,5200,5200,5200,5200,1000
20240830,125800,79757150,5200,5200,5200,5200,1
20240830,125700,79751950,5210,5210,5210,5210,0
20240830,125600,79751950,5210,5210,5210,5210,100
20240830,125500,79230950,5220,5220,5220,5220,0
20240830,125400,79230950,5220,5220,5220,5220,0
20240830,125300,79230950,5220,5220,5220,5220,0
20240830,125200,79230950,5220,5220,5220,5220,0
20240830,125100,79230950,5220,5220,5220,5220,0
20240830,125000,79230950,5220,5220,5220,5220,0
20240830,124900,79230950,5220,5220,5220,5220,0
20240830,124800,79230950,5220,5220,5220,5220,0
20240830,124700,79230950,5220,5220,5220,5220,25
20240830,124600,79100450,5200,5200,5200,5200,114
20240830,124500,78507650,5220,5220,5220,5220,0
20240830,124400,78507650,5220,5220,5220,5220,0
20240830,124300,78507650,5220,5220,5220,5220,0
20240830,124200,78507650,5220,5220,5220,5220,0
20240830,124100,78507650,5220,5220,5220,5220,0
20240830,124000,78507650,5220,5220,5220,5220,0
20240830,123900,78507650,5220,5220,5220,5220,479
20240830,123800,76007270,5200,5200,5200,5200,0
20240830,123700,76007270,5200,5200,5200,5200,0
20240830,123600,76007270,5200,5200,5200,5200,0
20240830,123500,76007270,5200,5200,5200,5200,0
20240830,123400,76007270,5200,5200,5200,5200,0
20240830,123300,76007270,5200,5200,5200,5200,0
20240830,123200,76007270,5200,5200,5200,5200,300
20240830,123100,74447270,5220,5220,5220,5220,0
20240830,123000,74447270,5220,5220,5220,5220,0
20240830,122900,74447270,5220,5210,5220,5210,42
20240830,122800,74228330,5210,5210,5210,5210,100
20240830,122700,73707330,5200,5200,5200,5200,240
20240830,122600,72459330,5210,5210,5210,5210,0
20240830,122500,72459330,5210,5210,5210,5210,56
20240830,122400,72167570,5220,5220,5220,5220,0
20240830,122300,72167570,5220,5220,5220,5220,0
20240830,122200,72167570,5220,5220,5220,5220,0
20240830,122100,72167570,5220,5220,5220,5220,0
20240830,122000,72167570,5220,5220,5220,5220,0
20240830,121900,72167570,5220,5220,5220,5220,60
20240830,121800,71854370,5210,5210,5210,5210,0
20240830,121700,71854370,5210,5210,5210,5210,0
20240830,121600,71854370,5210,5210,5210,5210,0
20240830,121500,71854370,5210,5210,5210,5210,2
20240830,121400,71843950,5220,5220,5220,5220,0
20240830,121300,71843950,5220,5220,5220,5220,30
20240830,121200,71687350,5220,5220,5220,5220,10
20240830,121100,71635150,5220,5220,5220,5220,17
20240830,121000,71546410,5220,5220,5220,5220,0
20240830,120900,71546410,5220,5220,5220,5220,0
20240830,120800,71546410,5220,5220,5220,5220,91
20240830,120700,71071390,5220,5220,5220,5220,2
20240830,120600,71060950,5220,5220,5220,5220,99
20240830,120500,70544170,5220,5210,5220,5210,245
20240830,120400,69266280,5200,5200,5200,5200,0
20240830,120300,69266280,5200,5200,5200,5200,2
20240830,120200,69255880,5190,5200,5200,5190,544
20240830,120100,66429790,5210,5210,5210,5210,1
20240830,120000,66424580,5210,5210,5210,5210,0
20240830,115900,66424580,5210,5210,5210,5210,0
20240830,115800,66424580,5210,5210,5210,5210,0
20240830,115700,66424580,5210,5210,5210,5210,0
20240830,115600,66424580,5210,5210,5210,5210,0
20240830,115500,66424580,5210,5210,5210,5210,0
20240830,115400,66424580,5210,5210,5210,5210,0
20240830,115300,66424580,5210,5210,5210,5210,0
20240830,115200,66424580,5210,5210,5210,5210,0
20240830,115100,66424580,5210,5210,5210,5210,0
20240830,115000,66424580,5210,5210,5210,5210,196
20240830,114900,65403420,5210,5210,5210,5210,0
20240830,114800,65403420,5210,5210,5210,5210,0
20240830,114700,65403420,5210,5210,5210,5210,0
20240830,114600,65403420,5210,5210,5210,5210,0
20240830,114500,65403420,5210,5210,5210,5210,0
20240830,114400,65403420,5210,5210,5210,5210,4
20240830,114300,65382580,5210,5210,5210,5210,0
20240830,114200,65382580,5210,5210,5210,5210,260
20240830,114100,64027980,5220,5220,5220,5220,0
20240830,114000,64027980,5220,5220,5220,5220,0
20240830,113900,64027980,5220,5220,5220,5220,0
20240830,113800,64027980,5220,5220,5220,5220,0
20240830,113700,64027980,5220,5220,5220,5220,0
20240830,113600,64027980,5220,5220,5220,5220,0
20240830,113500,64027980,5220,5220,5220,5220,0
20240830,113400,64027980,5220,5220,5220,5220,99
20240830,113300,63511200,5240,5240,5240,5240,0
20240830,113200,63511200,5240,5240,5240,5240,14
20240830,113100,63437840,5240,5240,5240,5240,0
20240830,113000,63437840,5240,5240,5240,5240,0
20240830,112900,63437840,5240,5240,5240,5240,10
20240830,112800,63385440,5240,5240,5240,5240,0
20240830,112700,63385440,5240,5240,5240,5240,0
20240830,112600,63385440,5240,5240,5240,5240,0
20240830,112500,63385440,5240,5240,5240,5240,0
20240830,112400,63385440,5240,5240,5240,5240,0
20240830,112300,63385440,5240,5240,5240,5240,0
20240830,112200,63385440,5240,5240,5240,5240,0
20240830,112100,63385440,5240,5240,5240,5240,0
20240830,112000,63385440,5240,5240,5240,5240,0
20240830,111900,63385440,5240,5240,5240,5240,0
20240830,111800,63385440,5240,5240,5240,5240,0
20240830,111700,63385440,5240,5240,5240,5240,0
20240830,111600,63385440,5240,5240,5240,5240,0
20240830,111500,63385440,5240,5240,5240,5240,0
20240830,111400,63385440,5240,5240,5240,5240,0
20240830,111300,63385440,5240,5240,5240,5240,0
20240830,111200,63385440,5240,5240,5240,5240,0
20240830,111100,63385440,5240,5230,5240,5230,101
20240830,111000,62857200,5230,5230,5230,5230,0
20240830,110900,62857200,5230,5230,5230,5230,28
20240830,110800,62710760,5210,5210,5210,5210,0
20240830,110700,62710760,5210,5210,5210,5210,0
20240830,110600,62710760,5210,5220,5220,5210,224
20240830,110500,61542790,5230,5230,5230,5230,0
20240830,110400,61542790,5230,5230,5230,5230,0
20240830,110300,61542790,5230,5230,5230,5230,0
20240830,110200,61542790,5230,5230,5230,5230,0
20240830,110100,61542790,5230,5230,5230,5230,0
20240830,110000,61542790,5230,5230,5230,5230,0
20240830,105900,61542790,5230,5230,5230,5230,0
20240830,105800,61542790,5230,5230,5230,5230,0
20240830,105700,61542790,5230,5230,5230,5230,0
20240830,105600,61542790,5230,5230,5230,5230,0
20240830,105500,61542790,5230,5230,5230,5230,0
20240830,105400,61542790,5230,5230,5230,5230,0
20240830,105300,61542790,5230,5230,5230,5230,1
20240830,105200,61537560,5220,5220,5220,5220,26
20240830,105100,61401840,5220,5220,5220,5220,381
20240830,105000,59413020,5220,5220,5220,5220,0
20240830,104900,59413020,5220,5220,5220,5220,0
20240830,104800,59413020,5220,5220,5220,5220,0
20240830,104700,59413020,5220,5230,5230,5220,178
20240830,104600,58483850,5220,5220,5220,5220,300
20240830,104500,56917850,5220,5220,5220,5220,0
20240830,104400,56917850,5220,5220,5220,5220,0
20240830,104300,56917850,5220,5220,5220,5220,0
20240830,104200,56917850,5220,5220,5220,5220,26
20240830,104100,56782130,5220,5220,5220,5220,600
20240830,104000,53650130,5240,5240,5240,5240,1
20240830,103900,53644890,5220,5220,5220,5220,0
20240830,103800,53644890,5220,5220,5220,5220,0
20240830,103700,53644890,5220,5220,5220,5220,5
20240830,103600,53618790,5240,5240,5240,5240,5
20240830,103500,53592590,5240,5240,5240,5240,5
20240830,103400,53566390,5240,5240,5240,5240,10
20240830,103300,53513990,5230,5240,5240,5230,261
20240830,103200,52148930,5240,5240,5240,5240,0
20240830,103100,52148930,5240,5240,5240,5240,0
20240830,103000,52148930,5240,5240,5240,5240,0
20240830,102900,52148930,5240,5240,5240,5240,0
20240830,102800,52148930,5240,5240,5240,5240,100
20240830,102700,51624930,5230,5230,5230,5230,0
20240830,102600,51624930,5230,5230,5230,5230,0
20240830,102500,51624930,5230,5230,5230,5230,0
20240830,102400,51624930,5230,5230,5230,5230,0
20240830,102300,51624930,5230,5230,5230,5230,0
20240830,102200,51624930,5230,5230,5230,5230,0
20240830,102100,51624930,5230,5240,5240,5230,2100
20240830,102000,40634270,5250,5250,5250,5250,0
20240830,101900,40634270,5250,5250,5250,5250,0
20240830,101800,40634270,5250,5250,5250,5250,0
20240830,101700,40634270,5250,5250,5250,5250,0
20240830,101600,40634270,5250,5250,5250,5250,0
20240830,101500,40634270,5250,5250,5250,5250,10
20240830,101400,40581770,5250,5250,5250,5250,0
20240830,101300,40581770,5250,5250,5250,5250,0
20240830,101200,40581770,5250,5250,5250,5250,10
20240830,101100,40529270,5250,5250,5250,5250,0
20240830,101000,40529270,5250,5250,5250,5250,0
20240830,100900,40529270,5250,5250,5250,5250,19
20240830,100800,40429520,5260,5260,5260,5260,0
20240830,100700,40429520,5260,5260,5260,5260,0
20240830,100600,40429520,5260,5260,5260,5260,0
20240830,100500,40429520,5260,5260,5260,5260,0
20240830,100400,40429520,5260,5260,5260,5260,10
20240830,100300,40376920,5250,5250,5250,5250,561
20240830,100200,37431670,5250,5250,5250,5250,0
20240830,100100,37431670,5250,5250,5250,5250,0
20240830,100000,37431670,5250,5250,5250,5250,0
20240830,095900,37431670,5250,5250,5250,5250,0
20240830,095800,37431670,5250,5250,5250,5250,0
20240830,095700,37431670,5250,5250,5250,5250,0
20240830,095600,37431670,5250,5250,5250,5250,2
20240830,095500,37421170,5250,5250,5250,5250,0
20240830,095400,37421170,5250,5250,5250,5250,1
20240830,095300,37415920,5240,5240,5240,5240,0
20240830,095200,37415920,5240,5240,5240,5240,36
20240830,095100,37227280,5240,5240,5240,5240,0
20240830,095000,37227280,5240,5240,5240,5240,0
20240830,094900,37227280,5240,5240,5240,5240,0
20240830,094800,37227280,5240,5240,5240,5240,0
20240830,094700,37227280,5240,5230,5240,5230,1470
20240830,094600,29538680,5230,5230,5230,5230,2
20240830,094500,29528220,5250,5250,5250,5250,122
20240830,094400,28887720,5250,5250,5250,5250,0
20240830,094300,28887720,5250,5250,5250,5250,0
20240830,094200,28887720,5250,5250,5250,5250,0
20240830,094100,28887720,5250,5230,5250,5230,503
20240830,094000,26256970,5240,5240,5240,5240,94
20240830,093900,25764410,5240,5240,5240,5240,2
20240830,093800,25753930,5230,5230,5230,5230,1
20240830,093700,25748700,5230,5230,5230,5230,2
20240830,093600,25738240,5230,5230,5230,5230,0
20240830,093500,25738240,5230,5230,5230,5230,571
20240830,093400,22751910,5230,5230,5230,5230,0
20240830,093300,22751910,5230,5230,5230,5230,0
20240830,093200,22751910,5230,5240,5240,5230,425
20240830,093100,20527850,5250,5250,5260,5250,310
20240830,093000,18900340,5260,5260,5260,5260,0
20240830,092900,18900340,5260,5260,5260,5260,0
20240830,092800,18900340,5260,5260,5260,5260,4
20240830,092700,18879300,5250,5250,5250,5250,570
20240830,092600,15886800,5260,5260,5260,5260,13
20240830,092500,15818420,5260,5260,5260,5260,0
20240830,092400,15818420,5260,5260,5260,5260,1
20240830,092300,15813160,5260,5270,5270,5260,31
20240830,092200,15650090,5270,5270,5270,5270,0
20240830,092100,15650090,5270,5270,5270,5270,0
20240830,092000,15650090,5270,5270,5270,5270,1
20240830,091900,15644820,5270,5270,5270,5270,3
20240830,091800,15629010,5240,5240,5240,5240,127
20240830,091700,14963530,5260,5260,5260,5260,0
20240830,091600,14963530,5260,5260,5260,5260,0
20240830,091500,14963530,5260,5260,5260,5260,0
20240830,091400,14963530,5260,5260,5260,5260,0
20240830,091300,14963530,5260,5260,5260,5260,60
20240830,091200,14647930,5240,5240,5240,5240,0
20240830,091100,14647930,5240,5240,5240,5240,0
20240830,091000,14647930,5240,5240,5240,5240,0
20240830,090900,14647930,5240,5240,5240,5240,0
20240830,090800,14647930,5240,5240,5240,5240,0
20240830,090700,14647930,5240,5250,5250,5240,990
20240830,090600,9459710,5260,5260,5260,5260,0
20240830,090500,9459710,5260,5270,5270,5260,1163
20240830,090400,3342320,5260,5240,5260,5240,179
20240830,090300,2401120,5240,5240,5240,5240,0
20240830,090200,2401120,5240,5240,5240,5240,0
20240830,090100,2401120,5240,5240,5240,5240,0
20240830,090000,2401120,5240,5230,5240,5230,459