KissMeData/020560/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,190500,348070420,9770,9770,9770,9770,435
20240829,190400,348070420,9770,9770,9770,9770,0
20240829,190300,348070420,9770,9770,9770,9770,0
20240829,190200,348070420,9770,9770,9770,9770,0
20240829,190100,348070420,9770,9770,9770,9770,0
20240829,190000,348070420,9770,9770,9770,9770,0
20240829,185900,348070420,9770,9770,9770,9770,0
20240829,185800,348070420,9770,9770,9770,9770,0
20240829,185700,348070420,9770,9770,9770,9770,0
20240829,185600,348070420,9770,9770,9770,9770,0
20240829,185500,348070420,9770,9770,9770,9770,0
20240829,185400,348070420,9770,9770,9770,9770,0
20240829,185300,348070420,9770,9770,9770,9770,0
20240829,185200,348070420,9770,9770,9770,9770,0
20240829,185100,348070420,9770,9770,9770,9770,0
20240829,185000,348070420,9770,9770,9770,9770,0
20240829,184900,348070420,9770,9770,9770,9770,0
20240829,184800,348070420,9770,9770,9770,9770,0
20240829,184700,348070420,9770,9770,9770,9770,0
20240829,184600,348070420,9770,9770,9770,9770,0
20240829,184500,348070420,9770,9770,9770,9770,0
20240829,184400,348070420,9770,9770,9770,9770,0
20240829,184300,348070420,9770,9770,9770,9770,0
20240829,184200,348070420,9770,9770,9770,9770,0
20240829,184100,348070420,9770,9770,9770,9770,0
20240829,184000,348070420,9770,9770,9770,9770,0
20240829,183900,348070420,9770,9770,9770,9770,0
20240829,183800,348070420,9770,9770,9770,9770,0
20240829,183700,348070420,9770,9770,9770,9770,0
20240829,183600,348070420,9770,9770,9770,9770,0
20240829,183500,348070420,9770,9770,9770,9770,435
20240829,183400,348070420,9770,9770,9770,9770,0
20240829,183300,348070420,9770,9770,9770,9770,0
20240829,183200,348070420,9770,9770,9770,9770,0
20240829,183100,348070420,9770,9770,9770,9770,0
20240829,183000,348070420,9770,9770,9770,9770,0
20240829,182900,348070420,9770,9770,9770,9770,0
20240829,182800,348070420,9770,9770,9770,9770,0
20240829,182700,348070420,9770,9770,9770,9770,0
20240829,182600,348070420,9770,9770,9770,9770,0
20240829,182500,348070420,9770,9770,9770,9770,0
20240829,182400,348070420,9770,9770,9770,9770,0
20240829,182300,348070420,9770,9770,9770,9770,0
20240829,182200,348070420,9770,9770,9770,9770,0
20240829,182100,348070420,9770,9770,9770,9770,0
20240829,182000,348070420,9770,9770,9770,9770,0
20240829,181900,348070420,9770,9770,9770,9770,0
20240829,181800,348070420,9770,9770,9770,9770,0
20240829,181700,348070420,9770,9770,9770,9770,0
20240829,181600,348070420,9770,9770,9770,9770,0
20240829,181500,348070420,9770,9770,9770,9770,0
20240829,181400,348070420,9770,9770,9770,9770,0
20240829,181300,348070420,9770,9770,9770,9770,0
20240829,181200,348070420,9770,9770,9770,9770,0
20240829,181100,348070420,9770,9770,9770,9770,0
20240829,181000,348070420,9770,9770,9770,9770,0
20240829,180900,348070420,9770,9770,9770,9770,0
20240829,180800,348070420,9770,9770,9770,9770,0
20240829,180700,348070420,9770,9770,9770,9770,0
20240829,180600,348070420,9770,9770,9770,9770,0
20240829,180500,348070420,9770,9770,9770,9770,435
20240829,180400,348070420,9770,9770,9770,9770,0
20240829,180300,348070420,9770,9770,9770,9770,0
20240829,180200,348070420,9770,9770,9770,9770,0
20240829,180100,348070420,9770,9770,9770,9770,0
20240829,180000,348070420,9770,9770,9770,9770,0
20240829,175900,348070420,9770,9770,9770,9770,0
20240829,175800,348070420,9770,9770,9770,9770,0
20240829,175700,348070420,9770,9770,9770,9770,0
20240829,175600,348070420,9770,9770,9770,9770,0
20240829,175500,348070420,9770,9770,9770,9770,0
20240829,175400,348070420,9770,9770,9770,9770,0
20240829,175300,348070420,9770,9770,9770,9770,0
20240829,175200,348070420,9770,9770,9770,9770,0
20240829,175100,348070420,9770,9770,9770,9770,0
20240829,175000,348070420,9770,9770,9770,9770,0
20240829,174900,348070420,9770,9770,9770,9770,0
20240829,174800,348070420,9770,9770,9770,9770,0
20240829,174700,348070420,9770,9770,9770,9770,0
20240829,174600,348070420,9770,9770,9770,9770,0
20240829,174500,348070420,9770,9770,9770,9770,0
20240829,174400,348070420,9770,9770,9770,9770,0
20240829,174300,348070420,9770,9770,9770,9770,0
20240829,174200,348070420,9770,9770,9770,9770,0
20240829,174100,348070420,9770,9770,9770,9770,0
20240829,174000,348070420,9770,9770,9770,9770,0
20240829,173900,348070420,9770,9770,9770,9770,0
20240829,173800,348070420,9770,9770,9770,9770,0
20240829,173700,348070420,9770,9770,9770,9770,0
20240829,173600,348070420,9770,9770,9770,9770,0
20240829,173500,348070420,9770,9770,9770,9770,435
20240829,173400,348070420,9770,9770,9770,9770,0
20240829,173300,348070420,9770,9770,9770,9770,0
20240829,173200,348070420,9770,9770,9770,9770,0
20240829,173100,348070420,9770,9770,9770,9770,0
20240829,173000,348070420,9770,9770,9770,9770,0
20240829,172900,348070420,9770,9770,9770,9770,0
20240829,172800,348070420,9770,9770,9770,9770,0
20240829,172700,348070420,9770,9770,9770,9770,0
20240829,172600,348070420,9770,9770,9770,9770,0
20240829,172500,348070420,9770,9770,9770,9770,0
20240829,172400,348070420,9770,9770,9770,9770,0
20240829,172300,348070420,9770,9770,9770,9770,0
20240829,172200,348070420,9770,9770,9770,9770,0
20240829,172100,348070420,9770,9770,9770,9770,0
20240829,172000,348070420,9770,9770,9770,9770,0
20240829,171900,348070420,9770,9770,9770,9770,0
20240829,171800,348070420,9770,9770,9770,9770,0
20240829,171700,348070420,9770,9770,9770,9770,0
20240829,171600,348070420,9770,9770,9770,9770,0
20240829,171500,348070420,9770,9770,9770,9770,0
20240829,171400,348070420,9770,9770,9770,9770,0
20240829,171300,348070420,9770,9770,9770,9770,0
20240829,171200,348070420,9770,9770,9770,9770,0
20240829,171100,348070420,9770,9770,9770,9770,0
20240829,171000,348070420,9770,9770,9770,9770,0
20240829,170900,348070420,9770,9770,9770,9770,0
20240829,170800,348070420,9770,9770,9770,9770,0
20240829,170700,348070420,9770,9770,9770,9770,0
20240829,170600,348070420,9770,9770,9770,9770,0
20240829,170500,348070420,9770,9770,9770,9770,435
20240829,170400,348070420,9770,9770,9770,9770,0
20240829,170300,348070420,9770,9770,9770,9770,0
20240829,170200,348070420,9770,9770,9770,9770,0
20240829,170100,348070420,9770,9770,9770,9770,0
20240829,170000,348070420,9770,9770,9770,9770,0
20240829,165900,348070420,9770,9770,9770,9770,0
20240829,165800,348070420,9770,9770,9770,9770,0
20240829,165700,348070420,9770,9770,9770,9770,0
20240829,165600,348070420,9770,9770,9770,9770,0
20240829,165500,348070420,9770,9770,9770,9770,0
20240829,165400,348070420,9770,9770,9770,9770,0
20240829,165300,348070420,9770,9770,9770,9770,0
20240829,165200,348070420,9770,9770,9770,9770,0
20240829,165100,348070420,9770,9770,9770,9770,0
20240829,165000,348070420,9770,9770,9770,9770,0
20240829,164900,348070420,9770,9770,9770,9770,0
20240829,164800,348070420,9770,9770,9770,9770,0
20240829,164700,348070420,9770,9770,9770,9770,0
20240829,164600,348070420,9770,9770,9770,9770,0
20240829,164500,348070420,9770,9770,9770,9770,0
20240829,164400,348070420,9770,9770,9770,9770,0
20240829,164300,348070420,9770,9770,9770,9770,0
20240829,164200,348070420,9770,9770,9770,9770,0
20240829,164100,348070420,9770,9770,9770,9770,0
20240829,164000,348070420,9770,9770,9770,9770,0
20240829,163900,348070420,9770,9770,9770,9770,0
20240829,163800,348070420,9770,9770,9770,9770,0
20240829,163700,348070420,9770,9770,9770,9770,0
20240829,163600,348070420,9770,9770,9770,9770,0
20240829,163500,348070420,9770,9770,9770,9770,435
20240829,163400,348070420,9770,9770,9770,9770,0
20240829,163300,348070420,9770,9770,9770,9770,0
20240829,163200,348070420,9770,9770,9770,9770,0
20240829,163100,348070420,9770,9770,9770,9770,0
20240829,163000,348070420,9770,9770,9770,9770,0
20240829,162900,348070420,9770,9770,9770,9770,0
20240829,162800,348070420,9770,9770,9770,9770,0
20240829,162700,348070420,9770,9770,9770,9770,0
20240829,162600,348070420,9770,9770,9770,9770,0
20240829,162500,348070420,9770,9770,9770,9770,0
20240829,162400,348070420,9770,9770,9770,9770,0
20240829,162300,348070420,9770,9770,9770,9770,0
20240829,162200,348070420,9770,9770,9770,9770,0
20240829,162100,348070420,9770,9770,9770,9770,0
20240829,162000,348070420,9770,9770,9770,9770,0
20240829,161900,348070420,9770,9770,9770,9770,0
20240829,161800,348070420,9770,9770,9770,9770,0
20240829,161700,348070420,9770,9770,9770,9770,0
20240829,161600,348070420,9770,9770,9770,9770,0
20240829,161500,348070420,9770,9770,9770,9770,0
20240829,161400,348070420,9770,9770,9770,9770,0
20240829,161300,348070420,9770,9770,9770,9770,0
20240829,161200,348070420,9770,9770,9770,9770,0
20240829,161100,348070420,9770,9770,9770,9770,0
20240829,161000,348070420,9770,9770,9770,9770,0
20240829,160900,348070420,9770,9770,9770,9770,0
20240829,160800,348070420,9770,9770,9770,9770,0
20240829,160700,348070420,9770,9770,9770,9770,0
20240829,160600,348070420,9770,9770,9770,9770,0
20240829,160500,348070420,9770,9770,9770,9770,435
20240829,160400,348070420,9770,9770,9770,9770,0
20240829,160300,348070420,9770,9770,9770,9770,0
20240829,160200,348070420,9770,9770,9770,9770,0
20240829,160100,348070420,9770,9770,9770,9770,0
20240829,160000,348070420,9770,9770,9770,9770,0
20240829,155900,348070420,9770,9770,9770,9770,0
20240829,155800,348070420,9770,9770,9770,9770,0
20240829,155700,348070420,9770,9770,9770,9770,0
20240829,155600,348070420,9770,9770,9770,9770,0
20240829,155500,348070420,9770,9770,9770,9770,0
20240829,155400,348070420,9770,9770,9770,9770,0
20240829,155300,348070420,9770,9770,9770,9770,0
20240829,155200,348070420,9770,9770,9770,9770,0
20240829,155100,348070420,9770,9770,9770,9770,0
20240829,155000,348070420,9770,9770,9770,9770,0
20240829,154900,348070420,9770,9770,9770,9770,0
20240829,154800,348070420,9770,9770,9770,9770,0
20240829,154700,348070420,9770,9770,9770,9770,0
20240829,154600,348070420,9770,9770,9770,9770,0
20240829,154500,348070420,9770,9770,9770,9770,0
20240829,154400,348070420,9770,9770,9770,9770,0
20240829,154300,348070420,9770,9770,9770,9770,0
20240829,154200,348070420,9770,9770,9770,9770,0
20240829,154100,348070420,9770,9770,9770,9770,0
20240829,154000,348070420,9770,9770,9770,9770,0
20240829,153900,348070420,9770,9770,9770,9770,0
20240829,153800,348070420,9770,9770,9770,9770,0
20240829,153700,348070420,9770,9770,9770,9770,0
20240829,153600,348070420,9770,9770,9770,9770,0
20240829,153500,348070420,9770,9770,9770,9770,435
20240829,153400,348070420,9770,9770,9770,9770,0
20240829,153300,348070420,9770,9770,9770,9770,0
20240829,153200,348070420,9770,9770,9770,9770,0
20240829,153100,348070420,9770,9770,9770,9770,0
20240829,153000,348070420,9770,9770,9770,9770,435
20240829,152900,343820470,9760,9760,9760,9760,0
20240829,152800,343820470,9760,9760,9760,9760,0
20240829,152700,343820470,9760,9760,9760,9760,0
20240829,152600,343820470,9760,9760,9760,9760,0
20240829,152500,343820470,9760,9760,9760,9760,0
20240829,152400,343820470,9760,9760,9760,9760,0
20240829,152300,343820470,9760,9760,9760,9760,0
20240829,152200,343820470,9760,9760,9760,9760,0
20240829,152100,343820470,9760,9760,9760,9760,0
20240829,152000,343820470,9760,9760,9760,9760,0
20240829,151900,343820470,9760,9760,9760,9760,1044
20240829,151800,333631030,9760,9770,9770,9760,1067
20240829,151700,323207070,9770,9770,9770,9770,101
20240829,151600,322220300,9770,9780,9780,9770,656
20240829,151500,315807930,9780,9780,9780,9780,20
20240829,151400,315612330,9790,9790,9790,9790,9
20240829,151300,315524220,9790,9790,9790,9790,6
20240829,151200,315465480,9780,9780,9780,9780,107
20240829,151100,314419020,9780,9780,9780,9780,30
20240829,151000,314125620,9780,9780,9780,9780,4
20240829,150900,314086500,9790,9790,9790,9790,7
20240829,150800,314017970,9790,9790,9790,9790,10
20240829,150700,313920070,9780,9780,9780,9780,90
20240829,150600,313039870,9780,9780,9780,9780,0
20240829,150500,313039870,9780,9780,9780,9780,0
20240829,150400,313039870,9780,9780,9780,9780,1
20240829,150300,313030090,9780,9780,9780,9780,0
20240829,150200,313030090,9780,9780,9780,9780,0
20240829,150100,313030090,9780,9790,9790,9780,3
20240829,150000,313000730,9790,9780,9790,9780,11
20240829,145900,312893050,9780,9780,9780,9780,1
20240829,145800,312883270,9790,9790,9790,9790,89
20240829,145700,312011960,9780,9780,9780,9780,0
20240829,145600,312011960,9780,9790,9790,9780,7
20240829,145500,311943450,9780,9780,9780,9780,10
20240829,145400,311845650,9790,9780,9790,9770,582
20240829,145300,306153770,9780,9780,9780,9780,331
20240829,145200,302916590,9780,9780,9780,9780,1
20240829,145100,302906810,9790,9790,9790,9790,0
20240829,145000,302906810,9790,9790,9790,9790,0
20240829,144900,302906810,9790,9790,9790,9790,1
20240829,144800,302897020,9780,9780,9780,9780,1
20240829,144700,302887240,9780,9780,9780,9780,0
20240829,144600,302887240,9780,9780,9780,9780,21
20240829,144500,302681860,9780,9780,9780,9780,401
20240829,144400,298760080,9790,9790,9790,9790,0
20240829,144300,298760080,9790,9780,9790,9780,2
20240829,144200,298740510,9790,9790,9790,9790,1
20240829,144100,298730720,9790,9790,9790,9790,2
20240829,144000,298711140,9790,9790,9790,9780,131
20240829,143900,297428860,9790,9790,9790,9790,200
20240829,143800,295470860,9780,9780,9780,9780,1
20240829,143700,295461080,9780,9780,9780,9780,35
20240829,143600,295118780,9780,9780,9780,9780,178
20240829,143500,293377940,9780,9780,9780,9780,0
20240829,143400,293377940,9780,9780,9780,9780,0
20240829,143300,293377940,9780,9780,9780,9780,300
20240829,143200,290443940,9780,9780,9780,9780,1
20240829,143100,290434160,9790,9780,9790,9780,2
20240829,143000,290414590,9790,9790,9790,9790,10
20240829,142900,290316690,9790,9790,9790,9790,0
20240829,142800,290316690,9790,9790,9790,9790,13
20240829,142700,290189420,9780,9780,9780,9780,0
20240829,142600,290189420,9780,9780,9780,9780,1
20240829,142500,290179640,9790,9790,9790,9790,0
20240829,142400,290179640,9790,9780,9790,9780,3
20240829,142300,290150280,9800,9800,9800,9800,1
20240829,142200,290140480,9780,9780,9780,9780,0
20240829,142100,290140480,9780,9780,9780,9780,2
20240829,142000,290120920,9780,9790,9790,9780,70
20240829,141900,289435640,9790,9790,9790,9790,20
20240829,141800,289239840,9780,9790,9790,9780,31
20240829,141700,288936450,9780,9780,9780,9780,1
20240829,141600,288926670,9790,9790,9790,9790,210
20240829,141500,286870770,9790,9780,9790,9780,1001
20240829,141400,277070990,9780,9780,9780,9780,0
20240829,141300,277070990,9780,9780,9780,9780,0
20240829,141200,277070990,9780,9780,9780,9780,633
20240829,141100,270880250,9780,9780,9780,9780,0
20240829,141000,270880250,9780,9790,9790,9780,11
20240829,140900,270772570,9780,9790,9790,9780,12
20240829,140800,270655110,9790,9790,9790,9790,0
20240829,140700,270655110,9790,9790,9790,9790,4
20240829,140600,270615950,9780,9780,9780,9780,949
20240829,140500,261334730,9780,9780,9780,9780,0
20240829,140400,261334730,9780,9780,9780,9780,1
20240829,140300,261324950,9790,9780,9790,9780,60
20240829,140200,260738030,9780,9780,9780,9780,0
20240829,140100,260738030,9780,9780,9780,9780,30
20240829,140000,260444630,9780,9780,9780,9780,0
20240829,135900,260444630,9780,9780,9780,9780,0
20240829,135800,260444630,9780,9780,9780,9780,1
20240829,135700,260434850,9780,9780,9780,9780,0
20240829,135600,260434850,9780,9780,9780,9780,1
20240829,135500,260425070,9780,9780,9780,9780,194
20240829,135400,258527750,9780,9780,9780,9780,0
20240829,135300,258527750,9780,9780,9780,9780,0
20240829,135200,258527750,9780,9790,9790,9780,14
20240829,135100,258390700,9790,9790,9790,9790,84
20240829,135000,257568340,9790,9790,9790,9790,1
20240829,134900,257558550,9780,9780,9780,9780,31
20240829,134800,257255370,9780,9780,9780,9780,6
20240829,134700,257196690,9780,9780,9780,9780,1
20240829,134600,257186910,9790,9790,9790,9790,2
20240829,134500,257167330,9780,9780,9780,9780,6
20240829,134400,257108650,9790,9780,9790,9780,12
20240829,134300,256991220,9780,9780,9780,9780,47
20240829,134200,256531560,9780,9780,9780,9780,1
20240829,134100,256521780,9780,9780,9780,9780,1
20240829,134000,256512000,9790,9790,9790,9790,3
20240829,133900,256482630,9790,9790,9790,9790,0
20240829,133800,256482630,9790,9790,9790,9790,0
20240829,133700,256482630,9790,9780,9790,9780,11
20240829,133600,256375040,9780,9780,9780,9780,56
20240829,133500,255827360,9790,9790,9790,9790,108
20240829,133400,254770040,9790,9790,9790,9790,49
20240829,133300,254290330,9790,9790,9790,9790,30
20240829,133200,253996630,9790,9790,9790,9790,73
20240829,133100,253281960,9790,9790,9790,9790,0
20240829,133000,253281960,9790,9780,9790,9780,8
20240829,132900,253203710,9780,9780,9780,9780,0
20240829,132800,253203710,9780,9790,9790,9780,9
20240829,132700,253115610,9790,9790,9790,9790,0
20240829,132600,253115610,9790,9790,9790,9790,0
20240829,132500,253115610,9790,9780,9790,9780,11
20240829,132400,253007930,9790,9790,9790,9790,0
20240829,132300,253007930,9790,9790,9790,9790,0
20240829,132200,253007930,9790,9790,9790,9790,100
20240829,132100,252028930,9790,9780,9790,9780,41
20240829,132000,251627550,9780,9780,9780,9780,0
20240829,131900,251627550,9780,9780,9780,9780,1
20240829,131800,251617770,9780,9780,9780,9780,3
20240829,131700,251588430,9780,9780,9780,9780,0
20240829,131600,251588430,9780,9790,9790,9780,957
20240829,131500,242228960,9780,9780,9780,9780,0
20240829,131400,242228960,9780,9780,9780,9780,1
20240829,131300,242219180,9780,9790,9790,9780,105
20240829,131200,241191240,9790,9790,9790,9790,123
20240829,131100,239987070,9790,9790,9790,9790,0
20240829,131000,239987070,9790,9790,9790,9790,123
20240829,130900,238782900,9780,9780,9780,9780,0
20240829,130800,238782900,9780,9780,9780,9780,1
20240829,130700,238773120,9790,9780,9790,9780,101
20240829,130600,237784340,9790,9790,9790,9790,2
20240829,130500,237764760,9790,9790,9790,9790,2
20240829,130400,237745180,9790,9790,9790,9790,0
20240829,130300,237745180,9790,9790,9790,9790,70
20240829,130200,237059880,9790,9780,9790,9780,31
20240829,130100,236756400,9780,9780,9780,9780,1
20240829,130000,236746620,9780,9780,9780,9780,1
20240829,125900,236736840,9790,9790,9790,9790,0
20240829,125800,236736840,9790,9790,9790,9790,0
20240829,125700,236736840,9790,9790,9790,9790,0
20240829,125600,236736840,9790,9790,9790,9790,0
20240829,125500,236736840,9790,9780,9790,9780,11
20240829,125400,236629250,9780,9780,9780,9780,10
20240829,125300,236531450,9780,9780,9780,9780,1
20240829,125200,236521670,9780,9780,9780,9780,5
20240829,125100,236472770,9780,9780,9780,9780,10
20240829,125000,236374970,9770,9770,9770,9770,0
20240829,124900,236374970,9770,9780,9780,9770,1291
20240829,124800,223749510,9790,9790,9790,9790,0
20240829,124700,223749510,9790,9790,9790,9790,78
20240829,124600,222985890,9790,9790,9790,9790,0
20240829,124500,222985890,9790,9790,9790,9790,3
20240829,124400,222956520,9790,9790,9790,9790,7
20240829,124300,222887990,9790,9790,9790,9790,0
20240829,124200,222887990,9790,9790,9790,9790,7
20240829,124100,222819460,9790,9790,9790,9790,5
20240829,124000,222770510,9790,9790,9790,9790,0
20240829,123900,222770510,9790,9790,9790,9790,21
20240829,123800,222564920,9790,9790,9790,9790,13
20240829,123700,222437650,9790,9780,9800,9780,159
20240829,123600,220881170,9780,9780,9780,9780,0
20240829,123500,220881170,9780,9790,9790,9780,1231
20240829,123400,208840990,9780,9780,9780,9780,25
20240829,123300,208596490,9780,9790,9790,9780,30
20240829,123200,208303040,9780,9780,9780,9780,30
20240829,123100,208009640,9780,9780,9780,9780,2
20240829,123000,207990080,9780,9780,9780,9780,0
20240829,122900,207990080,9780,9780,9780,9780,9
20240829,122800,207902060,9790,9790,9790,9790,86
20240829,122700,207060120,9790,9800,9800,9790,79
20240829,122600,206286240,9800,9790,9800,9790,6
20240829,122500,206227490,9790,9790,9790,9780,13
20240829,122400,206100320,9790,9790,9790,9790,0
20240829,122300,206100320,9790,9790,9790,9790,0
20240829,122200,206100320,9790,9790,9790,9790,65
20240829,122100,205463970,9790,9790,9790,9790,6
20240829,122000,205405230,9800,9790,9800,9790,53
20240829,121900,204885960,9790,9790,9790,9790,0
20240829,121800,204885960,9790,9790,9790,9790,0
20240829,121700,204885960,9790,9790,9790,9790,13
20240829,121600,204758690,9790,9770,9790,9770,421
20240829,121500,200641330,9770,9770,9770,9770,85
20240829,121400,199810880,9770,9770,9770,9770,0
20240829,121300,199810880,9770,9770,9770,9770,6
20240829,121200,199752260,9770,9770,9770,9770,0
20240829,121100,199752260,9770,9770,9770,9770,5
20240829,121000,199703410,9770,9770,9770,9770,0
20240829,120900,199703410,9770,9770,9770,9770,33
20240829,120800,199381000,9780,9780,9780,9780,0
20240829,120700,199381000,9780,9780,9780,9780,21
20240829,120600,199175620,9780,9780,9780,9780,0
20240829,120500,199175620,9780,9780,9780,9780,56
20240829,120400,198627940,9770,9770,9770,9770,33
20240829,120300,198305530,9770,9770,9770,9770,1
20240829,120200,198295760,9770,9770,9770,9770,3
20240829,120100,198266450,9780,9770,9780,9770,22
20240829,120000,198051500,9770,9770,9770,9770,0
20240829,115900,198051500,9770,9770,9770,9770,1
20240829,115800,198041730,9770,9770,9770,9770,1
20240829,115700,198031960,9770,9770,9770,9770,0
20240829,115600,198031960,9770,9770,9770,9770,0
20240829,115500,198031960,9770,9770,9780,9770,8
20240829,115400,197953750,9780,9780,9780,9780,0
20240829,115300,197953750,9780,9780,9780,9780,0
20240829,115200,197953750,9780,9780,9780,9780,0
20240829,115100,197953750,9780,9780,9780,9780,40
20240829,115000,197562550,9780,9780,9780,9780,0
20240829,114900,197562550,9780,9780,9780,9780,1
20240829,114800,197552770,9780,9780,9780,9780,1
20240829,114700,197542990,9770,9770,9770,9770,0
20240829,114600,197542990,9770,9770,9770,9770,18
20240829,114500,197367130,9770,9780,9780,9770,7
20240829,114400,197298680,9780,9780,9780,9780,0
20240829,114300,197298680,9780,9780,9780,9780,6
20240829,114200,197240000,9780,9770,9780,9770,48
20240829,114100,196770570,9750,9760,9760,9750,10
20240829,114000,196672980,9780,9780,9780,9780,5
20240829,113900,196624080,9780,9760,9780,9760,106
20240829,113800,195589480,9760,9760,9760,9760,0
20240829,113700,195589480,9760,9760,9760,9760,0
20240829,113600,195589480,9760,9760,9760,9760,0
20240829,113500,195589480,9760,9760,9760,9760,0
20240829,113400,195589480,9760,9760,9760,9760,0
20240829,113300,195589480,9760,9770,9770,9760,13
20240829,113200,195462570,9770,9770,9770,9770,4
20240829,113100,195423490,9770,9760,9770,9760,816
20240829,113000,187459320,9750,9750,9750,9750,1
20240829,112900,187449570,9750,9750,9750,9750,0
20240829,112800,187449570,9750,9750,9750,9750,2
20240829,112700,187430070,9750,9760,9760,9750,77
20240829,112600,186679310,9750,9750,9750,9750,71
20240829,112500,185987060,9740,9740,9740,9740,15
20240829,112400,185840960,9750,9750,9750,9750,110
20240829,112300,184768460,9750,9750,9750,9750,146
20240829,112200,183344960,9760,9760,9760,9760,18
20240829,112100,183169280,9760,9760,9760,9760,15
20240829,112000,183022880,9760,9760,9760,9760,2
20240829,111900,183003360,9750,9750,9750,9750,0
20240829,111800,183003360,9750,9750,9750,9750,50
20240829,111700,182515860,9750,9750,9750,9750,0
20240829,111600,182515860,9750,9750,9750,9750,193
20240829,111500,180634110,9760,9760,9760,9760,18
20240829,111400,180458430,9760,9760,9760,9760,144
20240829,111300,179052990,9750,9760,9760,9750,410
20240829,111200,175055030,9770,9770,9770,9770,16
20240829,111100,174898710,9760,9760,9760,9760,573
20240829,111000,169306230,9760,9760,9760,9760,2
20240829,110900,169286710,9750,9750,9750,9750,2185
20240829,110800,147982960,9750,9750,9750,9750,0
20240829,110700,147982960,9750,9750,9750,9750,7
20240829,110600,147914710,9740,9740,9740,9740,5
20240829,110500,147866010,9740,9740,9740,9740,0
20240829,110400,147866010,9740,9740,9740,9740,0
20240829,110300,147866010,9740,9740,9740,9740,0
20240829,110200,147866010,9740,9740,9740,9740,196
20240829,110100,145956970,9740,9740,9740,9740,150
20240829,110000,144495970,9740,9740,9740,9740,1
20240829,105900,144486230,9740,9750,9750,9740,704
20240829,105800,137629180,9750,9750,9750,9750,12
20240829,105700,137512180,9750,9750,9750,9750,18
20240829,105600,137336680,9750,9750,9750,9740,82
20240829,105500,136537450,9750,9750,9750,9750,300
20240829,105400,133612450,9750,9750,9750,9750,5
20240829,105300,133563700,9750,9750,9750,9750,1
20240829,105200,133553950,9740,9730,9740,9730,977
20240829,105100,124038970,9730,9740,9740,9730,119
20240829,105000,122880000,9740,9740,9740,9740,10
20240829,104900,122782600,9740,9740,9740,9740,0
20240829,104800,122782600,9740,9740,9740,9740,0
20240829,104700,122782600,9740,9740,9740,9740,0
20240829,104600,122782600,9740,9740,9740,9730,74
20240829,104500,122062340,9740,9740,9740,9740,2
20240829,104400,122042860,9740,9740,9740,9740,0
20240829,104300,122042860,9740,9740,9740,9740,0
20240829,104200,122042860,9740,9740,9740,9740,5
20240829,104100,121994160,9740,9740,9740,9740,7
20240829,104000,121925980,9730,9730,9730,9730,1
20240829,103900,121916250,9730,9730,9740,9730,170
20240829,103800,120262140,9730,9730,9730,9730,0
20240829,103700,120262140,9730,9730,9730,9730,5
20240829,103600,120213490,9720,9730,9730,9720,122
20240829,103500,119027140,9730,9730,9730,9730,0
20240829,103400,119027140,9730,9720,9730,9720,113
20240829,103300,117928280,9730,9730,9730,9730,9
20240829,103200,117840710,9730,9730,9730,9730,1
20240829,103100,117830980,9730,9720,9730,9720,134
20240829,103000,116528360,9730,9740,9740,9730,850
20240829,102900,108249850,9740,9740,9740,9740,0
20240829,102800,108249850,9740,9740,9740,9740,30
20240829,102700,107957650,9740,9740,9740,9740,0
20240829,102600,107957650,9740,9740,9740,9740,10
20240829,102500,107860250,9740,9740,9740,9740,32
20240829,102400,107548570,9740,9740,9740,9740,7
20240829,102300,107480390,9740,9740,9740,9740,2
20240829,102200,107460910,9740,9740,9740,9740,0
20240829,102100,107460910,9740,9740,9740,9740,52
20240829,102000,106954430,9740,9740,9740,9740,3
20240829,101900,106925210,9720,9720,9720,9720,25
20240829,101800,106682210,9720,9720,9720,9720,20
20240829,101700,106487810,9740,9740,9740,9740,1
20240829,101600,106478070,9740,9730,9740,9730,5
20240829,101500,106429410,9730,9730,9730,9730,70
20240829,101400,105748310,9720,9730,9730,9720,1149
20240829,101300,94569020,9740,9730,9740,9730,312
20240829,101200,91533210,9730,9730,9730,9730,411
20240829,101100,87534180,9730,9740,9740,9730,968
20240829,101000,78114190,9740,9740,9740,9740,14
20240829,100900,77977830,9740,9740,9740,9740,0
20240829,100800,77977830,9740,9740,9740,9740,48
20240829,100700,77510310,9740,9740,9740,9740,110
20240829,100600,76438910,9740,9740,9740,9740,0
20240829,100500,76438910,9740,9740,9740,9730,53
20240829,100400,75922700,9740,9740,9740,9740,2
20240829,100300,75903220,9740,9740,9740,9740,56
20240829,100200,75357780,9740,9740,9740,9740,0
20240829,100100,75357780,9740,9740,9740,9740,0
20240829,100000,75357780,9740,9740,9740,9740,0
20240829,095900,75357780,9740,9740,9740,9740,0
20240829,095800,75357780,9740,9740,9740,9740,0
20240829,095700,75357780,9740,9740,9740,9740,6
20240829,095600,75299340,9740,9740,9740,9740,43
20240829,095500,74880520,9740,9740,9740,9740,8
20240829,095400,74802600,9740,9740,9740,9740,0
20240829,095300,74802600,9740,9740,9740,9740,400
20240829,095200,70906600,9740,9740,9740,9740,11
20240829,095100,70799460,9740,9740,9740,9740,50
20240829,095000,70312460,9740,9730,9740,9730,12
20240829,094900,70195680,9740,9740,9740,9740,0
20240829,094800,70195680,9740,9740,9740,9740,10
20240829,094700,70098280,9730,9730,9730,9730,0
20240829,094600,70098280,9730,9740,9740,9730,6
20240829,094500,70039890,9740,9740,9740,9740,11
20240829,094400,69932750,9740,9740,9740,9740,1
20240829,094300,69923010,9740,9740,9740,9740,1
20240829,094200,69913270,9720,9730,9730,9720,210
20240829,094100,67871680,9740,9740,9740,9740,0
20240829,094000,67871680,9740,9730,9740,9730,21
20240829,093900,67667340,9740,9740,9740,9740,7
20240829,093800,67599160,9740,9740,9740,9740,2
20240829,093700,67579680,9740,9740,9740,9740,135
20240829,093600,66264780,9740,9740,9740,9740,6
20240829,093500,66206340,9740,9730,9750,9720,1506
20240829,093400,51556970,9730,9730,9730,9730,271
20240829,093300,48920140,9750,9750,9750,9740,23
20240829,093200,48696020,9750,9750,9750,9730,422
20240829,093100,44586850,9750,9750,9750,9750,6
20240829,093000,44528350,9750,9730,9750,9730,6
20240829,092900,44469870,9750,9750,9750,9750,0
20240829,092800,44469870,9750,9740,9750,9740,7
20240829,092700,44401630,9720,9730,9730,9720,64
20240829,092600,43779000,9740,9750,9750,9740,7
20240829,092500,43710810,9750,9750,9750,9750,66
20240829,092400,43067310,9750,9750,9750,9750,11
20240829,092300,42960060,9730,9730,9730,9730,469
20240829,092200,38396690,9730,9730,9730,9730,9
20240829,092100,38309120,9730,9730,9730,9720,232
20240829,092000,36053860,9730,9730,9730,9730,120
20240829,091900,34886260,9740,9730,9750,9730,133
20240829,091800,33591830,9730,9740,9740,9730,211
20240829,091700,31537590,9730,9740,9740,9730,11
20240829,091600,31430550,9730,9730,9730,9730,196
20240829,091500,29523470,9730,9720,9740,9720,28
20240829,091400,29251240,9740,9740,9740,9740,0
20240829,091300,29251240,9740,9720,9740,9720,364
20240829,091200,25711430,9730,9730,9730,9730,31
20240829,091100,25409800,9740,9740,9740,9730,185
20240829,091000,23608670,9740,9740,9740,9740,6
20240829,090900,23550230,9740,9740,9740,9740,5
20240829,090800,23501530,9730,9730,9740,9730,107
20240829,090700,22460400,9730,9730,9740,9730,154
20240829,090600,20961970,9730,9740,9740,9730,9
20240829,090500,20874380,9740,9750,9750,9740,14
20240829,090400,20738010,9750,9720,9750,9720,328
20240829,090300,17546300,9720,9730,9730,9700,356
20240829,090200,14088040,9730,9760,9760,9730,18
20240829,090100,13912540,9760,9760,9760,9730,274
20240829,090000,11240500,9770,9800,9800,9770,1147