KissMeData/263860/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,205400,617118590,9980,9980,9980,9980,1153
20240829,205300,617118590,9980,9980,9980,9980,0
20240829,205200,617118590,9980,9980,9980,9980,0
20240829,205100,617118590,9980,9980,9980,9980,0
20240829,205000,617118590,9980,9980,9980,9980,0
20240829,204900,617118590,9980,9980,9980,9980,0
20240829,204800,617118590,9980,9980,9980,9980,0
20240829,204700,617118590,9980,9980,9980,9980,0
20240829,204600,617118590,9980,9980,9980,9980,0
20240829,204500,617118590,9980,9980,9980,9980,0
20240829,204400,617118590,9980,9980,9980,9980,0
20240829,204300,617118590,9980,9980,9980,9980,0
20240829,204200,617118590,9980,9980,9980,9980,0
20240829,204100,617118590,9980,9980,9980,9980,0
20240829,204000,617118590,9980,9980,9980,9980,0
20240829,203900,617118590,9980,9980,9980,9980,0
20240829,203800,617118590,9980,9980,9980,9980,0
20240829,203700,617118590,9980,9980,9980,9980,0
20240829,203600,617118590,9980,9980,9980,9980,0
20240829,203500,617118590,9980,9980,9980,9980,0
20240829,203400,617118590,9980,9980,9980,9980,0
20240829,203300,617118590,9980,9980,9980,9980,0
20240829,203200,617118590,9980,9980,9980,9980,0
20240829,203100,617118590,9980,9980,9980,9980,0
20240829,203000,617118590,9980,9980,9980,9980,0
20240829,202900,617118590,9980,9980,9980,9980,0
20240829,202800,617118590,9980,9980,9980,9980,0
20240829,202700,617118590,9980,9980,9980,9980,0
20240829,202600,617118590,9980,9980,9980,9980,0
20240829,202500,617118590,9980,9980,9980,9980,0
20240829,202400,617118590,9980,9980,9980,9980,1153
20240829,202300,617118590,9980,9980,9980,9980,0
20240829,202200,617118590,9980,9980,9980,9980,0
20240829,202100,617118590,9980,9980,9980,9980,0
20240829,202000,617118590,9980,9980,9980,9980,0
20240829,201900,617118590,9980,9980,9980,9980,0
20240829,201800,617118590,9980,9980,9980,9980,0
20240829,201700,617118590,9980,9980,9980,9980,0
20240829,201600,617118590,9980,9980,9980,9980,0
20240829,201500,617118590,9980,9980,9980,9980,0
20240829,201400,617118590,9980,9980,9980,9980,0
20240829,201300,617118590,9980,9980,9980,9980,0
20240829,201200,617118590,9980,9980,9980,9980,0
20240829,201100,617118590,9980,9980,9980,9980,0
20240829,201000,617118590,9980,9980,9980,9980,0
20240829,200900,617118590,9980,9980,9980,9980,0
20240829,200800,617118590,9980,9980,9980,9980,0
20240829,200700,617118590,9980,9980,9980,9980,0
20240829,200600,617118590,9980,9980,9980,9980,0
20240829,200500,617118590,9980,9980,9980,9980,0
20240829,200400,617118590,9980,9980,9980,9980,0
20240829,200300,617118590,9980,9980,9980,9980,0
20240829,200200,617118590,9980,9980,9980,9980,0
20240829,200100,617118590,9980,9980,9980,9980,0
20240829,200000,617118590,9980,9980,9980,9980,0
20240829,195900,617118590,9980,9980,9980,9980,0
20240829,195800,617118590,9980,9980,9980,9980,0
20240829,195700,617118590,9980,9980,9980,9980,0
20240829,195600,617118590,9980,9980,9980,9980,0
20240829,195500,617118590,9980,9980,9980,9980,0
20240829,195400,617118590,9980,9980,9980,9980,1153
20240829,195300,617118590,9980,9980,9980,9980,0
20240829,195200,617118590,9980,9980,9980,9980,0
20240829,195100,617118590,9980,9980,9980,9980,0
20240829,195000,617118590,9980,9980,9980,9980,0
20240829,194900,617118590,9980,9980,9980,9980,0
20240829,194800,617118590,9980,9980,9980,9980,0
20240829,194700,617118590,9980,9980,9980,9980,0
20240829,194600,617118590,9980,9980,9980,9980,0
20240829,194500,617118590,9980,9980,9980,9980,0
20240829,194400,617118590,9980,9980,9980,9980,0
20240829,194300,617118590,9980,9980,9980,9980,0
20240829,194200,617118590,9980,9980,9980,9980,0
20240829,194100,617118590,9980,9980,9980,9980,0
20240829,194000,617118590,9980,9980,9980,9980,0
20240829,193900,617118590,9980,9980,9980,9980,0
20240829,193800,617118590,9980,9980,9980,9980,0
20240829,193700,617118590,9980,9980,9980,9980,0
20240829,193600,617118590,9980,9980,9980,9980,0
20240829,193500,617118590,9980,9980,9980,9980,0
20240829,193400,617118590,9980,9980,9980,9980,0
20240829,193300,617118590,9980,9980,9980,9980,0
20240829,193200,617118590,9980,9980,9980,9980,0
20240829,193100,617118590,9980,9980,9980,9980,0
20240829,193000,617118590,9980,9980,9980,9980,0
20240829,192900,617118590,9980,9980,9980,9980,0
20240829,192800,617118590,9980,9980,9980,9980,0
20240829,192700,617118590,9980,9980,9980,9980,0
20240829,192600,617118590,9980,9980,9980,9980,0
20240829,192500,617118590,9980,9980,9980,9980,0
20240829,192400,617118590,9980,9980,9980,9980,1153
20240829,192300,617118590,9980,9980,9980,9980,0
20240829,192200,617118590,9980,9980,9980,9980,0
20240829,192100,617118590,9980,9980,9980,9980,0
20240829,192000,617118590,9980,9980,9980,9980,0
20240829,191900,617118590,9980,9980,9980,9980,0
20240829,191800,617118590,9980,9980,9980,9980,0
20240829,191700,617118590,9980,9980,9980,9980,0
20240829,191600,617118590,9980,9980,9980,9980,0
20240829,191500,617118590,9980,9980,9980,9980,0
20240829,191400,617118590,9980,9980,9980,9980,0
20240829,191300,617118590,9980,9980,9980,9980,0
20240829,191200,617118590,9980,9980,9980,9980,0
20240829,191100,617118590,9980,9980,9980,9980,0
20240829,191000,617118590,9980,9980,9980,9980,0
20240829,190900,617118590,9980,9980,9980,9980,0
20240829,190800,617118590,9980,9980,9980,9980,0
20240829,190700,617118590,9980,9980,9980,9980,0
20240829,190600,617118590,9980,9980,9980,9980,0
20240829,190500,617118590,9980,9980,9980,9980,0
20240829,190400,617118590,9980,9980,9980,9980,0
20240829,190300,617118590,9980,9980,9980,9980,0
20240829,190200,617118590,9980,9980,9980,9980,0
20240829,190100,617118590,9980,9980,9980,9980,0
20240829,190000,617118590,9980,9980,9980,9980,0
20240829,185900,617118590,9980,9980,9980,9980,0
20240829,185800,617118590,9980,9980,9980,9980,0
20240829,185700,617118590,9980,9980,9980,9980,0
20240829,185600,617118590,9980,9980,9980,9980,0
20240829,185500,617118590,9980,9980,9980,9980,0
20240829,185400,617118590,9980,9980,9980,9980,1153
20240829,185300,617118590,9980,9980,9980,9980,0
20240829,185200,617118590,9980,9980,9980,9980,0
20240829,185100,617118590,9980,9980,9980,9980,0
20240829,185000,617118590,9980,9980,9980,9980,0
20240829,184900,617118590,9980,9980,9980,9980,0
20240829,184800,617118590,9980,9980,9980,9980,0
20240829,184700,617118590,9980,9980,9980,9980,0
20240829,184600,617118590,9980,9980,9980,9980,0
20240829,184500,617118590,9980,9980,9980,9980,0
20240829,184400,617118590,9980,9980,9980,9980,0
20240829,184300,617118590,9980,9980,9980,9980,0
20240829,184200,617118590,9980,9980,9980,9980,0
20240829,184100,617118590,9980,9980,9980,9980,0
20240829,184000,617118590,9980,9980,9980,9980,0
20240829,183900,617118590,9980,9980,9980,9980,0
20240829,183800,617118590,9980,9980,9980,9980,0
20240829,183700,617118590,9980,9980,9980,9980,0
20240829,183600,617118590,9980,9980,9980,9980,0
20240829,183500,617118590,9980,9980,9980,9980,0
20240829,183400,617118590,9980,9980,9980,9980,0
20240829,183300,617118590,9980,9980,9980,9980,0
20240829,183200,617118590,9980,9980,9980,9980,0
20240829,183100,617118590,9980,9980,9980,9980,0
20240829,183000,617118590,9980,9980,9980,9980,0
20240829,182900,617118590,9980,9980,9980,9980,0
20240829,182800,617118590,9980,9980,9980,9980,0
20240829,182700,617118590,9980,9980,9980,9980,0
20240829,182600,617118590,9980,9980,9980,9980,0
20240829,182500,617118590,9980,9980,9980,9980,0
20240829,182400,617118590,9980,9980,9980,9980,1153
20240829,182300,617118590,9980,9980,9980,9980,0
20240829,182200,617118590,9980,9980,9980,9980,0
20240829,182100,617118590,9980,9980,9980,9980,0
20240829,182000,617118590,9980,9980,9980,9980,0
20240829,181900,617118590,9980,9980,9980,9980,0
20240829,181800,617118590,9980,9980,9980,9980,0
20240829,181700,617118590,9980,9980,9980,9980,0
20240829,181600,617118590,9980,9980,9980,9980,0
20240829,181500,617118590,9980,9980,9980,9980,0
20240829,181400,617118590,9980,9980,9980,9980,0
20240829,181300,617118590,9980,9980,9980,9980,0
20240829,181200,617118590,9980,9980,9980,9980,0
20240829,181100,617118590,9980,9980,9980,9980,0
20240829,181000,617118590,9980,9980,9980,9980,0
20240829,180900,617118590,9980,9980,9980,9980,0
20240829,180800,617118590,9980,9980,9980,9980,0
20240829,180700,617118590,9980,9980,9980,9980,0
20240829,180600,617118590,9980,9980,9980,9980,0
20240829,180500,617118590,9980,9980,9980,9980,0
20240829,180400,617118590,9980,9980,9980,9980,0
20240829,180300,617118590,9980,9980,9980,9980,0
20240829,180200,617118590,9980,9980,9980,9980,0
20240829,180100,617118590,9980,9980,9980,9980,0
20240829,180000,617118590,9980,9980,9980,9980,0
20240829,175900,617118590,9980,9980,9980,9980,0
20240829,175800,617118590,9980,9980,9980,9980,0
20240829,175700,617118590,9980,9980,9980,9980,0
20240829,175600,617118590,9980,9980,9980,9980,0
20240829,175500,617118590,9980,9980,9980,9980,0
20240829,175400,617118590,9980,9980,9980,9980,1153
20240829,175300,617118590,9980,9980,9980,9980,0
20240829,175200,617118590,9980,9980,9980,9980,0
20240829,175100,617118590,9980,9980,9980,9980,0
20240829,175000,617118590,9980,9980,9980,9980,0
20240829,174900,617118590,9980,9980,9980,9980,0
20240829,174800,617118590,9980,9980,9980,9980,0
20240829,174700,617118590,9980,9980,9980,9980,0
20240829,174600,617118590,9980,9980,9980,9980,0
20240829,174500,617118590,9980,9980,9980,9980,0
20240829,174400,617118590,9980,9980,9980,9980,0
20240829,174300,617118590,9980,9980,9980,9980,0
20240829,174200,617118590,9980,9980,9980,9980,0
20240829,174100,617118590,9980,9980,9980,9980,0
20240829,174000,617118590,9980,9980,9980,9980,0
20240829,173900,617118590,9980,9980,9980,9980,0
20240829,173800,617118590,9980,9980,9980,9980,0
20240829,173700,617118590,9980,9980,9980,9980,0
20240829,173600,617118590,9980,9980,9980,9980,0
20240829,173500,617118590,9980,9980,9980,9980,0
20240829,173400,617118590,9980,9980,9980,9980,0
20240829,173300,617118590,9980,9980,9980,9980,0
20240829,173200,617118590,9980,9980,9980,9980,0
20240829,173100,617118590,9980,9980,9980,9980,0
20240829,173000,617118590,9980,9980,9980,9980,0
20240829,172900,617118590,9980,9980,9980,9980,0
20240829,172800,617118590,9980,9980,9980,9980,0
20240829,172700,617118590,9980,9980,9980,9980,0
20240829,172600,617118590,9980,9980,9980,9980,0
20240829,172500,617118590,9980,9980,9980,9980,0
20240829,172400,617118590,9980,9980,9980,9980,1153
20240829,172300,617118590,9980,9980,9980,9980,0
20240829,172200,617118590,9980,9980,9980,9980,0
20240829,172100,617118590,9980,9980,9980,9980,0
20240829,172000,617118590,9980,9980,9980,9980,0
20240829,171900,617118590,9980,9980,9980,9980,0
20240829,171800,617118590,9980,9980,9980,9980,0
20240829,171700,617118590,9980,9980,9980,9980,0
20240829,171600,617118590,9980,9980,9980,9980,0
20240829,171500,617118590,9980,9980,9980,9980,0
20240829,171400,617118590,9980,9980,9980,9980,0
20240829,171300,617118590,9980,9980,9980,9980,0
20240829,171200,617118590,9980,9980,9980,9980,0
20240829,171100,617118590,9980,9980,9980,9980,0
20240829,171000,617118590,9980,9980,9980,9980,0
20240829,170900,617118590,9980,9980,9980,9980,0
20240829,170800,617118590,9980,9980,9980,9980,0
20240829,170700,617118590,9980,9980,9980,9980,0
20240829,170600,617118590,9980,9980,9980,9980,0
20240829,170500,617118590,9980,9980,9980,9980,0
20240829,170400,617118590,9980,9980,9980,9980,0
20240829,170300,617118590,9980,9980,9980,9980,0
20240829,170200,617118590,9980,9980,9980,9980,0
20240829,170100,617118590,9980,9980,9980,9980,0
20240829,170000,617118590,9980,9980,9980,9980,0
20240829,165900,617118590,9980,9980,9980,9980,0
20240829,165800,617118590,9980,9980,9980,9980,0
20240829,165700,617118590,9980,9980,9980,9980,0
20240829,165600,617118590,9980,9980,9980,9980,0
20240829,165500,617118590,9980,9980,9980,9980,0
20240829,165400,617118590,9980,9980,9980,9980,1153
20240829,165300,617118590,9980,9980,9980,9980,0
20240829,165200,617118590,9980,9980,9980,9980,0
20240829,165100,617118590,9980,9980,9980,9980,0
20240829,165000,617118590,9980,9980,9980,9980,0
20240829,164900,617118590,9980,9980,9980,9980,0
20240829,164800,617118590,9980,9980,9980,9980,0
20240829,164700,617118590,9980,9980,9980,9980,0
20240829,164600,617118590,9980,9980,9980,9980,0
20240829,164500,617118590,9980,9980,9980,9980,0
20240829,164400,617118590,9980,9980,9980,9980,0
20240829,164300,617118590,9980,9980,9980,9980,0
20240829,164200,617118590,9980,9980,9980,9980,0
20240829,164100,617118590,9980,9980,9980,9980,0
20240829,164000,617118590,9980,9980,9980,9980,0
20240829,163900,617118590,9980,9980,9980,9980,0
20240829,163800,617118590,9980,9980,9980,9980,0
20240829,163700,617118590,9980,9980,9980,9980,0
20240829,163600,617118590,9980,9980,9980,9980,0
20240829,163500,617118590,9980,9980,9980,9980,0
20240829,163400,617118590,9980,9980,9980,9980,0
20240829,163300,617118590,9980,9980,9980,9980,0
20240829,163200,617118590,9980,9980,9980,9980,0
20240829,163100,617118590,9980,9980,9980,9980,0
20240829,163000,617118590,9980,9980,9980,9980,0
20240829,162900,617118590,9980,9980,9980,9980,0
20240829,162800,617118590,9980,9980,9980,9980,0
20240829,162700,617118590,9980,9980,9980,9980,0
20240829,162600,617118590,9980,9980,9980,9980,0
20240829,162500,617118590,9980,9980,9980,9980,0
20240829,162400,617118590,9980,9980,9980,9980,1153
20240829,162300,617118590,9980,9980,9980,9980,0
20240829,162200,617118590,9980,9980,9980,9980,0
20240829,162100,617118590,9980,9980,9980,9980,0
20240829,162000,617118590,9980,9980,9980,9980,0
20240829,161900,617118590,9980,9980,9980,9980,0
20240829,161800,617118590,9980,9980,9980,9980,0
20240829,161700,617118590,9980,9980,9980,9980,0
20240829,161600,617118590,9980,9980,9980,9980,0
20240829,161500,617118590,9980,9980,9980,9980,0
20240829,161400,617118590,9980,9980,9980,9980,0
20240829,161300,617118590,9980,9980,9980,9980,0
20240829,161200,617118590,9980,9980,9980,9980,0
20240829,161100,617118590,9980,9980,9980,9980,0
20240829,161000,617118590,9980,9980,9980,9980,0
20240829,160900,617118590,9980,9980,9980,9980,0
20240829,160800,617118590,9980,9980,9980,9980,0
20240829,160700,617118590,9980,9980,9980,9980,0
20240829,160600,617118590,9980,9980,9980,9980,0
20240829,160500,617118590,9980,9980,9980,9980,0
20240829,160400,617118590,9980,9980,9980,9980,0
20240829,160300,617118590,9980,9980,9980,9980,0
20240829,160200,617118590,9980,9980,9980,9980,0
20240829,160100,617118590,9980,9980,9980,9980,0
20240829,160000,617118590,9980,9980,9980,9980,0
20240829,155900,617118590,9980,9980,9980,9980,0
20240829,155800,617118590,9980,9980,9980,9980,0
20240829,155700,617118590,9980,9980,9980,9980,0
20240829,155600,617118590,9980,9980,9980,9980,0
20240829,155500,617118590,9980,9980,9980,9980,0
20240829,155400,617118590,9980,9980,9980,9980,1153
20240829,155300,617118590,9980,9980,9980,9980,0
20240829,155200,617118590,9980,9980,9980,9980,0
20240829,155100,617118590,9980,9980,9980,9980,0
20240829,155000,617118590,9980,9980,9980,9980,0
20240829,154900,617118590,9980,9980,9980,9980,0
20240829,154800,617118590,9980,9980,9980,9980,0
20240829,154700,617118590,9980,9980,9980,9980,0
20240829,154600,617118590,9980,9980,9980,9980,0
20240829,154500,617118590,9980,9980,9980,9980,0
20240829,154400,617118590,9980,9980,9980,9980,0
20240829,154300,617118590,9980,9980,9980,9980,0
20240829,154200,617118590,9980,9980,9980,9980,0
20240829,154100,617118590,9980,9980,9980,9980,0
20240829,154000,617118590,9980,9980,9980,9980,0
20240829,153900,617118590,9980,9980,9980,9980,0
20240829,153800,617118590,9980,9980,9980,9980,0
20240829,153700,617118590,9980,9980,9980,9980,0
20240829,153600,617118590,9980,9980,9980,9980,0
20240829,153500,617118590,9980,9980,9980,9980,0
20240829,153400,617118590,9980,9980,9980,9980,0
20240829,153300,617118590,9980,9980,9980,9980,0
20240829,153200,617118590,9980,9980,9980,9980,0
20240829,153100,617118590,9980,9980,9980,9980,0
20240829,153000,617118590,9980,9980,9980,9980,1153
20240829,152900,605611650,10040,10040,10040,10040,0
20240829,152800,605611650,10040,10040,10040,10040,0
20240829,152700,605611650,10040,10040,10040,10040,0
20240829,152600,605611650,10040,10040,10040,10040,0
20240829,152500,605611650,10040,10040,10040,10040,0
20240829,152400,605611650,10040,10040,10040,10040,0
20240829,152300,605611650,10040,10040,10040,10040,0
20240829,152200,605611650,10040,10040,10040,10040,0
20240829,152100,605611650,10040,10040,10040,10040,0
20240829,152000,605611650,10040,10040,10040,10040,0
20240829,151900,605611650,10040,10010,10040,10000,532
20240829,151800,600290250,10030,10030,10030,10030,30
20240829,151700,599989350,10010,10010,10010,10010,26
20240829,151600,599729090,10010,10010,10010,10010,479
20240829,151500,594934300,10010,10000,10010,10000,303
20240829,151400,591902050,10000,10000,10000,10000,50
20240829,151300,591402050,9990,9990,9990,9990,278
20240829,151200,588624830,9990,9990,9990,9990,80
20240829,151100,587825630,9990,9990,9990,9990,9
20240829,151000,587735720,9990,9990,9990,9990,0
20240829,150900,587735720,9990,9990,9990,9990,0
20240829,150800,587735720,9990,9990,9990,9990,88
20240829,150700,586856600,9990,9990,9990,9990,0
20240829,150600,586856600,9990,9990,9990,9990,0
20240829,150500,586856600,9990,10000,10000,9990,130
20240829,150400,585557400,10000,10000,10000,10000,0
20240829,150300,585557400,10000,10000,10000,10000,0
20240829,150200,585557400,10000,10000,10000,10000,0
20240829,150100,585557400,10000,10000,10000,10000,2
20240829,150000,585537400,9970,9970,9970,9970,0
20240829,145900,585537400,9970,9970,9970,9970,0
20240829,145800,585537400,9970,9980,9980,9970,33
20240829,145700,585208350,9980,9980,9980,9980,0
20240829,145600,585208350,9980,9980,9980,9980,0
20240829,145500,585208350,9980,9990,9990,9980,153
20240829,145400,583679910,10000,10000,10000,10000,100
20240829,145300,582679910,9990,9990,9990,9990,0
20240829,145200,582679910,9990,9990,9990,9990,56
20240829,145100,582120470,9990,9990,9990,9990,50
20240829,145000,581620970,10000,10000,10000,10000,0
20240829,144900,581620970,10000,10000,10000,10000,508
20240829,144800,576540970,10010,10010,10010,10010,7
20240829,144700,576470900,10010,10010,10010,10010,13
20240829,144600,576340770,10010,10010,10010,10010,20
20240829,144500,576140570,10010,10010,10010,10010,0
20240829,144400,576140570,10010,10010,10010,10010,0
20240829,144300,576140570,10010,10010,10010,10010,10
20240829,144200,576040470,10010,10010,10010,10010,0
20240829,144100,576040470,10010,10010,10010,10010,0
20240829,144000,576040470,10010,10010,10010,10010,0
20240829,143900,576040470,10010,10010,10010,10010,1
20240829,143800,576030460,10040,10010,10040,10010,28
20240829,143700,575749920,10010,10010,10010,10010,8
20240829,143600,575669840,10010,10010,10010,10010,12
20240829,143500,575549720,10010,10010,10010,10010,1
20240829,143400,575539710,9970,9970,9970,9970,0
20240829,143300,575539710,9970,9990,9990,9970,300
20240829,143200,572547330,9990,10000,10000,9990,220
20240829,143100,570349440,10000,10000,10000,10000,0
20240829,143000,570349440,10000,10000,10000,10000,33
20240829,142900,570019440,10010,10010,10010,10010,0
20240829,142800,570019440,10010,10010,10010,10010,50
20240829,142700,569518940,10040,10040,10040,10040,0
20240829,142600,569518940,10040,10040,10040,10040,1
20240829,142500,569508900,10030,10030,10030,10030,0
20240829,142400,569508900,10030,10030,10030,10030,5
20240829,142300,569458750,10030,10030,10030,10030,0
20240829,142200,569458750,10030,10020,10030,10020,32
20240829,142100,569138100,10010,10010,10010,9970,245
20240829,142000,566691820,10000,9990,10000,9990,4
20240829,141900,566651850,9980,9990,9990,9980,100
20240829,141800,565653600,9990,10000,10000,9990,150
20240829,141700,564154890,10000,10000,10000,10000,0
20240829,141600,564154890,10000,10000,10000,10000,45
20240829,141500,563704890,10000,10000,10000,10000,0
20240829,141400,563704890,10000,10000,10000,10000,0
20240829,141300,563704890,10000,10000,10000,10000,0
20240829,141200,563704890,10000,10000,10000,10000,0
20240829,141100,563704890,10000,10000,10000,10000,3
20240829,141000,563674890,10000,10000,10000,10000,1
20240829,140900,563664890,10000,10000,10000,10000,4
20240829,140800,563624890,10040,10040,10040,10040,0
20240829,140700,563624890,10040,10040,10040,10040,0
20240829,140600,563624890,10040,10040,10040,10040,10
20240829,140500,563524490,10040,10040,10040,10040,10
20240829,140400,563424090,10000,10000,10000,10000,0
20240829,140300,563424090,10000,10000,10000,10000,0
20240829,140200,563424090,10000,10000,10000,10000,10
20240829,140100,563324090,10000,10000,10000,10000,0
20240829,140000,563324090,10000,9980,10000,9980,95
20240829,135900,562374950,9980,9970,9980,9970,100
20240829,135800,561377050,9970,9970,9970,9970,3
20240829,135700,561347140,9970,9970,9970,9970,5
20240829,135600,561297290,9970,9970,9970,9970,0
20240829,135500,561297290,9970,9970,9970,9970,0
20240829,135400,561297290,9970,9970,9970,9970,5
20240829,135300,561247440,9980,9980,9980,9980,6
20240829,135200,561187560,9940,9940,9940,9940,2
20240829,135100,561167680,9940,9940,9940,9940,0
20240829,135000,561167680,9940,9940,9940,9940,0
20240829,134900,561167680,9940,9940,9940,9940,1
20240829,134800,561157740,9940,9940,9940,9940,300
20240829,134700,558175740,9950,9950,9950,9950,219
20240829,134600,555996690,10000,10000,10000,10000,0
20240829,134500,555996690,10000,10000,10000,10000,0
20240829,134400,555996690,10000,10000,10000,10000,0
20240829,134300,555996690,10000,10000,10000,10000,0
20240829,134200,555996690,10000,10000,10000,10000,0
20240829,134100,555996690,10000,10000,10000,10000,1
20240829,134000,555986690,10000,9950,10000,9950,2
20240829,133900,555966740,9950,9950,9950,9950,0
20240829,133800,555966740,9950,9950,9950,9950,2
20240829,133700,555946840,9950,9950,9950,9950,0
20240829,133600,555946840,9950,9950,9950,9950,10
20240829,133500,555847340,9950,9980,9980,9950,1200
20240829,133400,543892570,10010,10010,10010,10010,0
20240829,133300,543892570,10010,10010,10010,10010,44
20240829,133200,543452130,10000,10000,10000,10000,1
20240829,133100,543442130,10000,10000,10000,10000,0
20240829,133000,543442130,10000,10000,10000,10000,0
20240829,132900,543442130,10000,10000,10000,10000,0
20240829,132800,543442130,10000,10000,10000,10000,5
20240829,132700,543392130,9960,9960,9960,9960,0
20240829,132600,543392130,9960,9960,9960,9960,0
20240829,132500,543392130,9960,9960,9960,9960,92
20240829,132400,542475810,9960,9960,9960,9960,0
20240829,132300,542475810,9960,9960,9960,9960,350
20240829,132200,538989810,9990,9970,9990,9970,150
20240829,132100,537494230,9970,9970,9970,9970,0
20240829,132000,537494230,9970,9980,9980,9970,100
20240829,131900,536497130,10000,10000,10000,10000,0
20240829,131800,536497130,10000,10000,10000,10000,0
20240829,131700,536497130,10000,10000,10000,10000,0
20240829,131600,536497130,10000,10000,10000,10000,10
20240829,131500,536397130,10000,10000,10000,10000,36
20240829,131400,536037130,9990,9990,9990,9990,1
20240829,131300,536027140,9980,9980,9980,9980,1
20240829,131200,536017160,9980,9980,9980,9980,0
20240829,131100,536017160,9980,9960,9980,9960,20
20240829,131000,535817930,9960,9960,9960,9960,0
20240829,130900,535817930,9960,9960,9960,9960,0
20240829,130800,535817930,9960,10000,10000,9960,1900
20240829,130700,516856990,10000,10000,10000,10000,1
20240829,130600,516846990,10000,10000,10000,10000,0
20240829,130500,516846990,10000,10000,10000,10000,0
20240829,130400,516846990,10000,10000,10000,10000,0
20240829,130300,516846990,10000,10000,10000,10000,0
20240829,130200,516846990,10000,10000,10000,10000,2
20240829,130100,516826990,9990,9990,9990,9990,0
20240829,130000,516826990,9990,9990,9990,9990,0
20240829,125900,516826990,9990,9990,9990,9990,0
20240829,125800,516826990,9990,9990,9990,9990,0
20240829,125700,516826990,9990,10000,10000,9990,42
20240829,125600,516407350,10000,10000,10000,10000,0
20240829,125500,516407350,10000,10000,10000,10000,0
20240829,125400,516407350,10000,10000,10000,10000,111
20240829,125300,515297350,10000,10000,10000,10000,0
20240829,125200,515297350,10000,10000,10000,10000,0
20240829,125100,515297350,10000,10000,10000,10000,85
20240829,125000,514447350,10040,10040,10040,10040,0
20240829,124900,514447350,10040,10040,10040,10040,0
20240829,124800,514447350,10040,10040,10040,10040,0
20240829,124700,514447350,10040,10040,10040,10040,0
20240829,124600,514447350,10040,10040,10040,10040,107
20240829,124500,513373070,10000,10000,10000,10000,616
20240829,124400,507213070,10010,10010,10010,10010,0
20240829,124300,507213070,10010,10010,10010,10000,1116
20240829,124200,496046820,10020,10020,10020,10020,94
20240829,124100,495104940,10040,10040,10040,10040,0
20240829,124000,495104940,10040,10040,10040,10040,3
20240829,123900,495074820,10020,10020,10020,10020,157
20240829,123800,493501680,10020,10020,10020,10020,0
20240829,123700,493501680,10020,10020,10020,10020,32
20240829,123600,493181040,10020,10020,10020,10020,101
20240829,123500,492169020,10050,10050,10050,10050,0
20240829,123400,492169020,10050,10050,10050,10050,2
20240829,123300,492148920,10020,10020,10020,10020,140
20240829,123200,490746120,10020,10020,10020,10020,0
20240829,123100,490746120,10020,10030,10030,10020,101
20240829,123000,489733460,10050,10050,10050,10050,1
20240829,122900,489723410,10060,10060,10060,10060,0
20240829,122800,489723410,10060,10030,10060,10030,31
20240829,122700,489412450,10020,10020,10020,10020,0
20240829,122600,489412450,10020,10040,10040,10020,265
20240829,122500,486754670,10070,10070,10070,10070,469
20240829,122400,482031840,10070,10070,10070,10070,100
20240829,122300,481024840,10070,10070,10070,10070,134
20240829,122200,479675460,10130,10130,10130,10130,0
20240829,122100,479675460,10130,10130,10130,10130,0
20240829,122000,479675460,10130,10130,10130,10130,50
20240829,121900,479168960,10130,10130,10130,10130,0
20240829,121800,479168960,10130,10130,10130,10130,0
20240829,121700,479168960,10130,10130,10130,10130,0
20240829,121600,479168960,10130,10130,10130,10130,0
20240829,121500,479168960,10130,10130,10130,10130,0
20240829,121400,479168960,10130,10130,10130,10130,0
20240829,121300,479168960,10130,10130,10130,10130,0
20240829,121200,479168960,10130,10120,10130,10120,3
20240829,121100,479138590,10040,10040,10040,10040,2
20240829,121000,479118510,10130,10130,10130,10130,0
20240829,120900,479118510,10130,10130,10130,10130,0
20240829,120800,479118510,10130,10130,10130,10130,0
20240829,120700,479118510,10130,10130,10130,10130,0
20240829,120600,479118510,10130,10130,10130,10130,0
20240829,120500,479118510,10130,10130,10130,10130,0
20240829,120400,479118510,10130,10130,10130,10130,0
20240829,120300,479118510,10130,10130,10130,10130,0
20240829,120200,479118510,10130,10130,10130,10130,0
20240829,120100,479118510,10130,10130,10130,10130,0
20240829,120000,479118510,10130,10130,10130,10130,0
20240829,115900,479118510,10130,10130,10130,10130,0
20240829,115800,479118510,10130,10130,10130,10130,0
20240829,115700,479118510,10130,10130,10130,10130,6
20240829,115600,479057730,10130,10120,10130,10120,774
20240829,115500,471224830,10120,10120,10120,10120,0
20240829,115400,471224830,10120,10120,10120,10120,0
20240829,115300,471224830,10120,10120,10120,10120,0
20240829,115200,471224830,10120,10120,10120,10120,0
20240829,115100,471224830,10120,10120,10120,10120,0
20240829,115000,471224830,10120,10120,10120,10120,0
20240829,114900,471224830,10120,10120,10120,10120,2
20240829,114800,471204590,10110,10110,10110,10110,0
20240829,114700,471204590,10110,10070,10110,10070,30
20240829,114600,470901980,10090,10090,10090,10090,0
20240829,114500,470901980,10090,10090,10090,10090,0
20240829,114400,470901980,10090,10090,10090,10090,0
20240829,114300,470901980,10090,10090,10090,10090,0
20240829,114200,470901980,10090,10090,10090,10090,0
20240829,114100,470901980,10090,10090,10090,10090,0
20240829,114000,470901980,10090,10090,10090,10090,0
20240829,113900,470901980,10090,10090,10090,10090,1
20240829,113800,470891890,10020,10030,10030,10020,100
20240829,113700,469889210,10130,10130,10130,10130,0
20240829,113600,469889210,10130,10130,10130,10130,1
20240829,113500,469879080,10130,10130,10130,10130,0
20240829,113400,469879080,10130,10130,10130,10130,0
20240829,113300,469879080,10130,10130,10130,10130,0
20240829,113200,469879080,10130,10130,10130,10130,0
20240829,113100,469879080,10130,10130,10130,10130,0
20240829,113000,469879080,10130,10130,10130,10130,0
20240829,112900,469879080,10130,10060,10130,10060,16
20240829,112800,469717930,10060,10050,10060,10050,99
20240829,112700,468722490,10030,10030,10030,10030,73
20240829,112600,467990300,10020,10020,10020,10020,500
20240829,112500,462980300,10030,10020,10030,10020,39
20240829,112400,462589220,10030,10030,10030,10030,2
20240829,112300,462569160,9960,9960,9960,9960,0
20240829,112200,462569160,9960,9980,9980,9960,521
20240829,112100,457372240,10050,10050,10050,10050,0
20240829,112000,457372240,10050,9990,10050,9980,176
20240829,111900,455615640,9980,10000,10000,9980,387
20240829,111800,451747510,10000,10000,10000,10000,320
20240829,111700,448547510,10000,10000,10000,10000,75
20240829,111600,447797510,10000,10000,10000,10000,15
20240829,111500,447647510,10000,10000,10000,10000,11
20240829,111400,447537510,10000,10050,10050,10000,2383
20240829,111300,423692370,10050,10050,10050,10050,0
20240829,111200,423692370,10050,10050,10050,10050,134
20240829,111100,422345670,10050,10050,10050,10050,0
20240829,111000,422345670,10050,10050,10050,10050,50
20240829,110900,421843170,10060,10070,10070,10060,159
20240829,110800,420243120,10070,10080,10080,10070,200
20240829,110700,418228730,10140,10140,10140,10140,0
20240829,110600,418228730,10140,10140,10140,10140,0
20240829,110500,418228730,10140,10080,10140,10070,188
20240829,110400,416332300,10090,10090,10090,10090,0
20240829,110300,416332300,10090,10090,10090,10090,1
20240829,110200,416322210,10080,10080,10080,10080,0
20240829,110100,416322210,10080,10080,10080,10080,0
20240829,110000,416322210,10080,10100,10100,10080,283
20240829,105900,413465870,10110,10110,10110,10110,103
20240829,105800,412424540,10120,10120,10120,10120,100
20240829,105700,411412540,10120,10140,10140,10120,220
20240829,105600,409183550,10140,10140,10140,10140,100
20240829,105500,408169550,10180,10180,10180,10180,0
20240829,105400,408169550,10180,10180,10180,10180,834
20240829,105300,399679430,10180,10180,10180,10180,276
20240829,105200,396869750,10180,10180,10180,10180,5
20240829,105100,396818850,10200,10200,10200,10200,0
20240829,105000,396818850,10200,10200,10200,10200,0
20240829,104900,396818850,10200,10200,10200,10200,0
20240829,104800,396818850,10200,10190,10200,10190,30
20240829,104700,396512970,10140,10140,10140,10140,156
20240829,104600,394931130,10140,10140,10140,10140,41
20240829,104500,394515390,10140,10140,10140,10140,5
20240829,104400,394464690,10190,10190,10190,10190,5
20240829,104300,394413740,10200,10200,10200,10200,27
20240829,104200,394138340,10200,10200,10200,10200,0
20240829,104100,394138340,10200,10200,10200,10200,2
20240829,104000,394117940,10190,10130,10190,10130,69
20240829,103900,393415420,10130,10140,10140,10130,120
20240829,103800,392199740,10140,10140,10140,10140,149
20240829,103700,390688880,10130,10130,10130,10130,0
20240829,103600,390688880,10130,10130,10130,10130,0
20240829,103500,390688880,10130,10130,10130,10130,12
20240829,103400,390567320,10190,10190,10190,10190,1
20240829,103300,390557130,10180,10180,10180,10180,0
20240829,103200,390557130,10180,10180,10180,10180,0
20240829,103100,390557130,10180,10170,10180,10170,151
20240829,103000,389020040,10100,10120,10120,10100,17
20240829,102900,388848280,10120,10120,10120,10120,1
20240829,102800,388838160,10110,10110,10110,10110,0
20240829,102700,388838160,10110,10110,10110,10110,0
20240829,102600,388838160,10110,10110,10110,10110,1
20240829,102500,388828050,10170,10170,10170,10170,0
20240829,102400,388828050,10170,10170,10170,10170,0
20240829,102300,388828050,10170,10100,10170,10100,84
20240829,102200,387979580,10120,10120,10120,10120,0
20240829,102100,387979580,10120,10120,10120,10120,44
20240829,102000,387534300,10120,10120,10120,10120,0
20240829,101900,387534300,10120,10170,10170,10120,4
20240829,101800,387493670,10170,10180,10180,10170,15
20240829,101700,387341090,10170,10170,10170,10170,8
20240829,101600,387259730,10180,10180,10180,10090,21
20240829,101500,387046850,10090,10180,10180,10090,172
20240829,101400,385304420,10090,10180,10180,10090,63
20240829,101300,384663350,10150,10150,10150,10150,30
20240829,101200,384358850,10090,10110,10110,10090,675
20240829,101100,377545640,10120,10130,10130,10120,522
20240829,101000,372260870,10130,10130,10130,10130,75
20240829,100900,371501120,10130,10170,10170,10130,356
20240829,100800,367890900,10180,10210,10210,10180,324
20240829,100700,364587510,10210,10260,10260,10210,1050
20240829,100600,353841300,10290,10300,10300,10270,482
20240829,100500,348890670,10270,10260,10290,10250,391
20240829,100400,344879390,10250,10280,10320,10250,1470
20240829,100300,329740640,10250,10250,10250,10250,101
20240829,100200,328705390,10240,10260,10260,10240,1350
20240829,100100,314866370,10250,10270,10300,10250,992
20240829,100000,304665000,10250,10220,10250,10200,537
20240829,095900,299177300,10270,10260,10300,10240,1423
20240829,095800,284552160,10250,10200,10250,10200,4114
20240829,095700,242531000,10200,10200,10200,10200,133
20240829,095600,241174400,10200,10200,10210,10200,1279
20240829,095500,228126360,10190,10130,10190,10130,1059
20240829,095400,217342920,10130,10130,10130,10130,1
20240829,095300,217332790,10140,10120,10140,10120,2
20240829,095200,217312530,10040,10040,10040,10040,0
20240829,095100,217312530,10040,10090,10090,10030,110
20240829,095000,216207510,10100,10150,10150,10100,1611
20240829,094900,199898060,10180,10180,10190,10180,303
20240829,094800,196812520,10180,10150,10180,10150,199
20240829,094700,194791440,10140,10180,10180,10140,11
20240829,094600,194679560,10190,10190,10190,10190,0
20240829,094500,194679560,10190,10110,10190,10110,293
20240829,094400,191709330,10110,10160,10180,10110,984
20240829,094300,181698330,10150,10070,10150,10070,54
20240829,094200,181150690,10170,10110,10170,10110,269
20240829,094100,178420140,10110,10100,10120,10100,190
20240829,094000,176500240,10100,9990,10100,9990,683
20240829,093900,169654150,9990,9960,10000,9960,364
20240829,093800,166020700,9960,9960,9960,9960,5
20240829,093700,165970900,9900,9910,9910,9900,699
20240829,093600,159049780,9960,9950,9960,9950,108
20240829,093500,157975170,9950,9950,9950,9920,76
20240829,093400,157220470,9950,9950,9950,9900,9
20240829,093300,157131270,9900,9930,9950,9900,603
20240829,093200,151153440,9920,9980,9980,9920,91
20240829,093100,150249470,9980,9980,9980,9980,5
20240829,093000,150199570,9980,9980,9980,9960,128
20240829,092900,148922270,9990,9990,9990,9990,2
20240829,092800,148902290,10000,9990,10000,9990,581
20240829,092700,143093450,9990,9990,9990,9990,0
20240829,092600,143093450,9990,9990,9990,9990,32
20240829,092500,142773770,9990,9910,10000,9910,4
20240829,092400,142733880,9910,9980,10000,9910,655
20240829,092300,136189070,9990,9990,9990,9990,0
20240829,092200,136189070,9990,9990,9990,9900,56
20240829,092100,135634080,9990,9940,9990,9920,293
20240829,092000,132720990,9950,9990,9990,9950,115
20240829,091900,131575070,9990,9990,9990,9990,2
20240829,091800,131555090,9990,9990,9990,9990,0
20240829,091700,131555090,9990,10080,10080,9990,2
20240829,091600,131535020,9980,9980,9980,9980,30
20240829,091500,131235620,9990,10000,10000,9990,468
20240829,091400,126556620,10000,10060,10060,10000,183
20240829,091300,124720340,10070,10080,10080,10070,102
20240829,091200,123693190,10090,10150,10150,10090,676
20240829,091100,116852410,10120,10120,10130,10120,50
20240829,091000,116346010,10140,10130,10140,10120,349
20240829,090900,112814060,10120,10150,10200,10120,520
20240829,090800,107530460,10200,10190,10200,10190,354
20240829,090700,103920980,10140,10150,10180,10140,322
20240829,090600,100652510,10200,10190,10200,10180,616
20240829,090500,94375990,10190,10070,10200,10070,617
20240829,090400,88120270,10000,10080,10080,10000,4
20240829,090300,88080190,9990,10060,10120,9990,1226
20240829,090200,75720140,10050,9800,10050,9800,4061
20240829,090100,35569550,9800,9800,9870,9780,912
20240829,090000,26647280,9810,9780,9970,9780,2718