KissMeData/264660/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,205400,780770940,14310,14310,14310,14310,651
20240829,205300,780770940,14310,14310,14310,14310,0
20240829,205200,780770940,14310,14310,14310,14310,0
20240829,205100,780770940,14310,14310,14310,14310,0
20240829,205000,780770940,14310,14310,14310,14310,0
20240829,204900,780770940,14310,14310,14310,14310,0
20240829,204800,780770940,14310,14310,14310,14310,0
20240829,204700,780770940,14310,14310,14310,14310,0
20240829,204600,780770940,14310,14310,14310,14310,0
20240829,204500,780770940,14310,14310,14310,14310,0
20240829,204400,780770940,14310,14310,14310,14310,0
20240829,204300,780770940,14310,14310,14310,14310,0
20240829,204200,780770940,14310,14310,14310,14310,0
20240829,204100,780770940,14310,14310,14310,14310,0
20240829,204000,780770940,14310,14310,14310,14310,0
20240829,203900,780770940,14310,14310,14310,14310,0
20240829,203800,780770940,14310,14310,14310,14310,0
20240829,203700,780770940,14310,14310,14310,14310,0
20240829,203600,780770940,14310,14310,14310,14310,0
20240829,203500,780770940,14310,14310,14310,14310,0
20240829,203400,780770940,14310,14310,14310,14310,0
20240829,203300,780770940,14310,14310,14310,14310,0
20240829,203200,780770940,14310,14310,14310,14310,0
20240829,203100,780770940,14310,14310,14310,14310,0
20240829,203000,780770940,14310,14310,14310,14310,0
20240829,202900,780770940,14310,14310,14310,14310,0
20240829,202800,780770940,14310,14310,14310,14310,0
20240829,202700,780770940,14310,14310,14310,14310,0
20240829,202600,780770940,14310,14310,14310,14310,0
20240829,202500,780770940,14310,14310,14310,14310,0
20240829,202400,780770940,14310,14310,14310,14310,651
20240829,202300,780770940,14310,14310,14310,14310,0
20240829,202200,780770940,14310,14310,14310,14310,0
20240829,202100,780770940,14310,14310,14310,14310,0
20240829,202000,780770940,14310,14310,14310,14310,0
20240829,201900,780770940,14310,14310,14310,14310,0
20240829,201800,780770940,14310,14310,14310,14310,0
20240829,201700,780770940,14310,14310,14310,14310,0
20240829,201600,780770940,14310,14310,14310,14310,0
20240829,201500,780770940,14310,14310,14310,14310,0
20240829,201400,780770940,14310,14310,14310,14310,0
20240829,201300,780770940,14310,14310,14310,14310,0
20240829,201200,780770940,14310,14310,14310,14310,0
20240829,201100,780770940,14310,14310,14310,14310,0
20240829,201000,780770940,14310,14310,14310,14310,0
20240829,200900,780770940,14310,14310,14310,14310,0
20240829,200800,780770940,14310,14310,14310,14310,0
20240829,200700,780770940,14310,14310,14310,14310,0
20240829,200600,780770940,14310,14310,14310,14310,0
20240829,200500,780770940,14310,14310,14310,14310,0
20240829,200400,780770940,14310,14310,14310,14310,0
20240829,200300,780770940,14310,14310,14310,14310,0
20240829,200200,780770940,14310,14310,14310,14310,0
20240829,200100,780770940,14310,14310,14310,14310,0
20240829,200000,780770940,14310,14310,14310,14310,0
20240829,195900,780770940,14310,14310,14310,14310,0
20240829,195800,780770940,14310,14310,14310,14310,0
20240829,195700,780770940,14310,14310,14310,14310,0
20240829,195600,780770940,14310,14310,14310,14310,0
20240829,195500,780770940,14310,14310,14310,14310,0
20240829,195400,780770940,14310,14310,14310,14310,651
20240829,195300,780770940,14310,14310,14310,14310,0
20240829,195200,780770940,14310,14310,14310,14310,0
20240829,195100,780770940,14310,14310,14310,14310,0
20240829,195000,780770940,14310,14310,14310,14310,0
20240829,194900,780770940,14310,14310,14310,14310,0
20240829,194800,780770940,14310,14310,14310,14310,0
20240829,194700,780770940,14310,14310,14310,14310,0
20240829,194600,780770940,14310,14310,14310,14310,0
20240829,194500,780770940,14310,14310,14310,14310,0
20240829,194400,780770940,14310,14310,14310,14310,0
20240829,194300,780770940,14310,14310,14310,14310,0
20240829,194200,780770940,14310,14310,14310,14310,0
20240829,194100,780770940,14310,14310,14310,14310,0
20240829,194000,780770940,14310,14310,14310,14310,0
20240829,193900,780770940,14310,14310,14310,14310,0
20240829,193800,780770940,14310,14310,14310,14310,0
20240829,193700,780770940,14310,14310,14310,14310,0
20240829,193600,780770940,14310,14310,14310,14310,0
20240829,193500,780770940,14310,14310,14310,14310,0
20240829,193400,780770940,14310,14310,14310,14310,0
20240829,193300,780770940,14310,14310,14310,14310,0
20240829,193200,780770940,14310,14310,14310,14310,0
20240829,193100,780770940,14310,14310,14310,14310,0
20240829,193000,780770940,14310,14310,14310,14310,0
20240829,192900,780770940,14310,14310,14310,14310,0
20240829,192800,780770940,14310,14310,14310,14310,0
20240829,192700,780770940,14310,14310,14310,14310,0
20240829,192600,780770940,14310,14310,14310,14310,0
20240829,192500,780770940,14310,14310,14310,14310,0
20240829,192400,780770940,14310,14310,14310,14310,651
20240829,192300,780770940,14310,14310,14310,14310,0
20240829,192200,780770940,14310,14310,14310,14310,0
20240829,192100,780770940,14310,14310,14310,14310,0
20240829,192000,780770940,14310,14310,14310,14310,0
20240829,191900,780770940,14310,14310,14310,14310,0
20240829,191800,780770940,14310,14310,14310,14310,0
20240829,191700,780770940,14310,14310,14310,14310,0
20240829,191600,780770940,14310,14310,14310,14310,0
20240829,191500,780770940,14310,14310,14310,14310,0
20240829,191400,780770940,14310,14310,14310,14310,0
20240829,191300,780770940,14310,14310,14310,14310,0
20240829,191200,780770940,14310,14310,14310,14310,0
20240829,191100,780770940,14310,14310,14310,14310,0
20240829,191000,780770940,14310,14310,14310,14310,0
20240829,190900,780770940,14310,14310,14310,14310,0
20240829,190800,780770940,14310,14310,14310,14310,0
20240829,190700,780770940,14310,14310,14310,14310,0
20240829,190600,780770940,14310,14310,14310,14310,0
20240829,190500,780770940,14310,14310,14310,14310,0
20240829,190400,780770940,14310,14310,14310,14310,0
20240829,190300,780770940,14310,14310,14310,14310,0
20240829,190200,780770940,14310,14310,14310,14310,0
20240829,190100,780770940,14310,14310,14310,14310,0
20240829,190000,780770940,14310,14310,14310,14310,0
20240829,185900,780770940,14310,14310,14310,14310,0
20240829,185800,780770940,14310,14310,14310,14310,0
20240829,185700,780770940,14310,14310,14310,14310,0
20240829,185600,780770940,14310,14310,14310,14310,0
20240829,185500,780770940,14310,14310,14310,14310,0
20240829,185400,780770940,14310,14310,14310,14310,651
20240829,185300,780770940,14310,14310,14310,14310,0
20240829,185200,780770940,14310,14310,14310,14310,0
20240829,185100,780770940,14310,14310,14310,14310,0
20240829,185000,780770940,14310,14310,14310,14310,0
20240829,184900,780770940,14310,14310,14310,14310,0
20240829,184800,780770940,14310,14310,14310,14310,0
20240829,184700,780770940,14310,14310,14310,14310,0
20240829,184600,780770940,14310,14310,14310,14310,0
20240829,184500,780770940,14310,14310,14310,14310,0
20240829,184400,780770940,14310,14310,14310,14310,0
20240829,184300,780770940,14310,14310,14310,14310,0
20240829,184200,780770940,14310,14310,14310,14310,0
20240829,184100,780770940,14310,14310,14310,14310,0
20240829,184000,780770940,14310,14310,14310,14310,0
20240829,183900,780770940,14310,14310,14310,14310,0
20240829,183800,780770940,14310,14310,14310,14310,0
20240829,183700,780770940,14310,14310,14310,14310,0
20240829,183600,780770940,14310,14310,14310,14310,0
20240829,183500,780770940,14310,14310,14310,14310,0
20240829,183400,780770940,14310,14310,14310,14310,0
20240829,183300,780770940,14310,14310,14310,14310,0
20240829,183200,780770940,14310,14310,14310,14310,0
20240829,183100,780770940,14310,14310,14310,14310,0
20240829,183000,780770940,14310,14310,14310,14310,0
20240829,182900,780770940,14310,14310,14310,14310,0
20240829,182800,780770940,14310,14310,14310,14310,0
20240829,182700,780770940,14310,14310,14310,14310,0
20240829,182600,780770940,14310,14310,14310,14310,0
20240829,182500,780770940,14310,14310,14310,14310,0
20240829,182400,780770940,14310,14310,14310,14310,651
20240829,182300,780770940,14310,14310,14310,14310,0
20240829,182200,780770940,14310,14310,14310,14310,0
20240829,182100,780770940,14310,14310,14310,14310,0
20240829,182000,780770940,14310,14310,14310,14310,0
20240829,181900,780770940,14310,14310,14310,14310,0
20240829,181800,780770940,14310,14310,14310,14310,0
20240829,181700,780770940,14310,14310,14310,14310,0
20240829,181600,780770940,14310,14310,14310,14310,0
20240829,181500,780770940,14310,14310,14310,14310,0
20240829,181400,780770940,14310,14310,14310,14310,0
20240829,181300,780770940,14310,14310,14310,14310,0
20240829,181200,780770940,14310,14310,14310,14310,0
20240829,181100,780770940,14310,14310,14310,14310,0
20240829,181000,780770940,14310,14310,14310,14310,0
20240829,180900,780770940,14310,14310,14310,14310,0
20240829,180800,780770940,14310,14310,14310,14310,0
20240829,180700,780770940,14310,14310,14310,14310,0
20240829,180600,780770940,14310,14310,14310,14310,0
20240829,180500,780770940,14310,14310,14310,14310,0
20240829,180400,780770940,14310,14310,14310,14310,0
20240829,180300,780770940,14310,14310,14310,14310,0
20240829,180200,780770940,14310,14310,14310,14310,0
20240829,180100,780770940,14310,14310,14310,14310,0
20240829,180000,780770940,14310,14310,14310,14310,0
20240829,175900,780770940,14310,14310,14310,14310,0
20240829,175800,780770940,14310,14310,14310,14310,0
20240829,175700,780770940,14310,14310,14310,14310,0
20240829,175600,780770940,14310,14310,14310,14310,0
20240829,175500,780770940,14310,14310,14310,14310,0
20240829,175400,780770940,14310,14310,14310,14310,651
20240829,175300,780770940,14310,14310,14310,14310,0
20240829,175200,780770940,14310,14310,14310,14310,0
20240829,175100,780770940,14310,14310,14310,14310,0
20240829,175000,780770940,14310,14310,14310,14310,0
20240829,174900,780770940,14310,14310,14310,14310,0
20240829,174800,780770940,14310,14310,14310,14310,0
20240829,174700,780770940,14310,14310,14310,14310,0
20240829,174600,780770940,14310,14310,14310,14310,0
20240829,174500,780770940,14310,14310,14310,14310,0
20240829,174400,780770940,14310,14310,14310,14310,0
20240829,174300,780770940,14310,14310,14310,14310,0
20240829,174200,780770940,14310,14310,14310,14310,0
20240829,174100,780770940,14310,14310,14310,14310,0
20240829,174000,780770940,14310,14310,14310,14310,0
20240829,173900,780770940,14310,14310,14310,14310,0
20240829,173800,780770940,14310,14310,14310,14310,0
20240829,173700,780770940,14310,14310,14310,14310,0
20240829,173600,780770940,14310,14310,14310,14310,0
20240829,173500,780770940,14310,14310,14310,14310,0
20240829,173400,780770940,14310,14310,14310,14310,0
20240829,173300,780770940,14310,14310,14310,14310,0
20240829,173200,780770940,14310,14310,14310,14310,0
20240829,173100,780770940,14310,14310,14310,14310,0
20240829,173000,780770940,14310,14310,14310,14310,0
20240829,172900,780770940,14310,14310,14310,14310,0
20240829,172800,780770940,14310,14310,14310,14310,0
20240829,172700,780770940,14310,14310,14310,14310,0
20240829,172600,780770940,14310,14310,14310,14310,0
20240829,172500,780770940,14310,14310,14310,14310,0
20240829,172400,780770940,14310,14310,14310,14310,651
20240829,172300,780770940,14310,14310,14310,14310,0
20240829,172200,780770940,14310,14310,14310,14310,0
20240829,172100,780770940,14310,14310,14310,14310,0
20240829,172000,780770940,14310,14310,14310,14310,0
20240829,171900,780770940,14310,14310,14310,14310,0
20240829,171800,780770940,14310,14310,14310,14310,0
20240829,171700,780770940,14310,14310,14310,14310,0
20240829,171600,780770940,14310,14310,14310,14310,0
20240829,171500,780770940,14310,14310,14310,14310,0
20240829,171400,780770940,14310,14310,14310,14310,0
20240829,171300,780770940,14310,14310,14310,14310,0
20240829,171200,780770940,14310,14310,14310,14310,0
20240829,171100,780770940,14310,14310,14310,14310,0
20240829,171000,780770940,14310,14310,14310,14310,0
20240829,170900,780770940,14310,14310,14310,14310,0
20240829,170800,780770940,14310,14310,14310,14310,0
20240829,170700,780770940,14310,14310,14310,14310,0
20240829,170600,780770940,14310,14310,14310,14310,0
20240829,170500,780770940,14310,14310,14310,14310,0
20240829,170400,780770940,14310,14310,14310,14310,0
20240829,170300,780770940,14310,14310,14310,14310,0
20240829,170200,780770940,14310,14310,14310,14310,0
20240829,170100,780770940,14310,14310,14310,14310,0
20240829,170000,780770940,14310,14310,14310,14310,0
20240829,165900,780770940,14310,14310,14310,14310,0
20240829,165800,780770940,14310,14310,14310,14310,0
20240829,165700,780770940,14310,14310,14310,14310,0
20240829,165600,780770940,14310,14310,14310,14310,0
20240829,165500,780770940,14310,14310,14310,14310,0
20240829,165400,780770940,14310,14310,14310,14310,651
20240829,165300,780770940,14310,14310,14310,14310,0
20240829,165200,780770940,14310,14310,14310,14310,0
20240829,165100,780770940,14310,14310,14310,14310,0
20240829,165000,780770940,14310,14310,14310,14310,0
20240829,164900,780770940,14310,14310,14310,14310,0
20240829,164800,780770940,14310,14310,14310,14310,0
20240829,164700,780770940,14310,14310,14310,14310,0
20240829,164600,780770940,14310,14310,14310,14310,0
20240829,164500,780770940,14310,14310,14310,14310,0
20240829,164400,780770940,14310,14310,14310,14310,0
20240829,164300,780770940,14310,14310,14310,14310,0
20240829,164200,780770940,14310,14310,14310,14310,0
20240829,164100,780770940,14310,14310,14310,14310,0
20240829,164000,780770940,14310,14310,14310,14310,0
20240829,163900,780770940,14310,14310,14310,14310,0
20240829,163800,780770940,14310,14310,14310,14310,0
20240829,163700,780770940,14310,14310,14310,14310,0
20240829,163600,780770940,14310,14310,14310,14310,0
20240829,163500,780770940,14310,14310,14310,14310,0
20240829,163400,780770940,14310,14310,14310,14310,0
20240829,163300,780770940,14310,14310,14310,14310,0
20240829,163200,780770940,14310,14310,14310,14310,0
20240829,163100,780770940,14310,14310,14310,14310,0
20240829,163000,780770940,14310,14310,14310,14310,0
20240829,162900,780770940,14310,14310,14310,14310,0
20240829,162800,780770940,14310,14310,14310,14310,0
20240829,162700,780770940,14310,14310,14310,14310,0
20240829,162600,780770940,14310,14310,14310,14310,0
20240829,162500,780770940,14310,14310,14310,14310,0
20240829,162400,780770940,14310,14310,14310,14310,651
20240829,162300,780770940,14310,14310,14310,14310,0
20240829,162200,780770940,14310,14310,14310,14310,0
20240829,162100,780770940,14310,14310,14310,14310,0
20240829,162000,780770940,14310,14310,14310,14310,0
20240829,161900,780770940,14310,14310,14310,14310,0
20240829,161800,780770940,14310,14310,14310,14310,0
20240829,161700,780770940,14310,14310,14310,14310,0
20240829,161600,780770940,14310,14310,14310,14310,0
20240829,161500,780770940,14310,14310,14310,14310,0
20240829,161400,780770940,14310,14310,14310,14310,0
20240829,161300,780770940,14310,14310,14310,14310,0
20240829,161200,780770940,14310,14310,14310,14310,0
20240829,161100,780770940,14310,14310,14310,14310,0
20240829,161000,780770940,14310,14310,14310,14310,0
20240829,160900,780770940,14310,14310,14310,14310,0
20240829,160800,780770940,14310,14310,14310,14310,0
20240829,160700,780770940,14310,14310,14310,14310,0
20240829,160600,780770940,14310,14310,14310,14310,0
20240829,160500,780770940,14310,14310,14310,14310,0
20240829,160400,780770940,14310,14310,14310,14310,0
20240829,160300,780770940,14310,14310,14310,14310,0
20240829,160200,780770940,14310,14310,14310,14310,0
20240829,160100,780770940,14310,14310,14310,14310,0
20240829,160000,780770940,14310,14310,14310,14310,0
20240829,155900,780770940,14310,14310,14310,14310,0
20240829,155800,780770940,14310,14310,14310,14310,0
20240829,155700,780770940,14310,14310,14310,14310,0
20240829,155600,780770940,14310,14310,14310,14310,0
20240829,155500,780770940,14310,14310,14310,14310,0
20240829,155400,780770940,14310,14310,14310,14310,651
20240829,155300,780770940,14310,14310,14310,14310,0
20240829,155200,780770940,14310,14310,14310,14310,0
20240829,155100,780770940,14310,14310,14310,14310,0
20240829,155000,780770940,14310,14310,14310,14310,0
20240829,154900,780770940,14310,14310,14310,14310,0
20240829,154800,780770940,14310,14310,14310,14310,0
20240829,154700,780770940,14310,14310,14310,14310,0
20240829,154600,780770940,14310,14310,14310,14310,0
20240829,154500,780770940,14310,14310,14310,14310,0
20240829,154400,780770940,14310,14310,14310,14310,0
20240829,154300,780770940,14310,14310,14310,14310,0
20240829,154200,780770940,14310,14310,14310,14310,0
20240829,154100,780770940,14310,14310,14310,14310,0
20240829,154000,780770940,14310,14310,14310,14310,0
20240829,153900,780770940,14310,14310,14310,14310,0
20240829,153800,780770940,14310,14310,14310,14310,0
20240829,153700,780770940,14310,14310,14310,14310,0
20240829,153600,780770940,14310,14310,14310,14310,0
20240829,153500,780770940,14310,14310,14310,14310,0
20240829,153400,780770940,14310,14310,14310,14310,0
20240829,153300,780770940,14310,14310,14310,14310,0
20240829,153200,780770940,14310,14310,14310,14310,0
20240829,153100,780770940,14310,14310,14310,14310,0
20240829,153000,780770940,14310,14310,14310,14310,651
20240829,152900,771455130,14320,14320,14320,14320,0
20240829,152800,771455130,14320,14320,14320,14320,0
20240829,152700,771455130,14320,14320,14320,14320,0
20240829,152600,771455130,14320,14320,14320,14320,0
20240829,152500,771455130,14320,14320,14320,14320,0
20240829,152400,771455130,14320,14320,14320,14320,0
20240829,152300,771455130,14320,14320,14320,14320,0
20240829,152200,771455130,14320,14320,14320,14320,0
20240829,152100,771455130,14320,14320,14320,14320,0
20240829,152000,771455130,14320,14320,14320,14320,0
20240829,151900,771455130,14320,14320,14320,14320,2
20240829,151800,771426490,14290,14290,14290,14290,8
20240829,151700,771312170,14290,14290,14290,14290,56
20240829,151600,770511930,14290,14260,14290,14260,1781
20240829,151500,745090780,14260,14260,14260,14260,15
20240829,151400,744876880,14260,14260,14260,14260,197
20240829,151300,742067660,14260,14240,14260,14240,39
20240829,151200,741512100,14260,14250,14260,14250,70
20240829,151100,740514430,14250,14250,14250,14250,19
20240829,151000,740243680,14210,14220,14220,14210,73
20240829,150900,739206320,14210,14270,14270,14210,8
20240829,150800,739092300,14270,14260,14270,14220,1011
20240829,150700,724708940,14260,14260,14260,14260,1
20240829,150600,724694680,14270,14260,14270,14260,119
20240829,150500,722997570,14260,14270,14270,14260,302
20240829,150400,718691010,14270,14270,14270,14260,33
20240829,150300,718220390,14270,14270,14270,14270,7
20240829,150200,718120500,14270,14230,14270,14230,2
20240829,150100,718092000,14270,14270,14280,14230,1005
20240829,150000,703786080,14280,14280,14280,14280,2
20240829,145900,703757520,14280,14280,14280,14280,12
20240829,145800,703586160,14280,14280,14280,14280,6
20240829,145700,703500480,14280,14280,14280,14280,15
20240829,145600,703286280,14280,14280,14280,14280,4
20240829,145500,703229160,14280,14280,14280,14280,17
20240829,145400,702986400,14280,14280,14280,14280,7
20240829,145300,702886440,14280,14280,14280,14280,17
20240829,145200,702643680,14280,14280,14280,14280,6
20240829,145100,702558000,14270,14280,14280,14270,14
20240829,145000,702358190,14260,14270,14270,14260,50
20240829,144900,701645170,14280,14280,14280,14280,3
20240829,144800,701602330,14280,14280,14280,14280,22
20240829,144700,701288170,14280,14280,14280,14280,0
20240829,144600,701288170,14280,14280,14280,14280,11
20240829,144500,701131090,14280,14280,14280,14280,5
20240829,144400,701059690,14280,14280,14280,14270,41
20240829,144300,700474440,14280,14280,14280,14280,2
20240829,144200,700445880,14280,14280,14280,14280,6
20240829,144100,700360200,14270,14270,14270,14270,0
20240829,144000,700360200,14270,14260,14270,14240,421
20240829,143900,694361630,14290,14290,14290,14240,257
20240829,143800,690700380,14290,14290,14290,14290,2
20240829,143700,690671800,14290,14290,14290,14290,2
20240829,143600,690643220,14290,14290,14290,14290,0
20240829,143500,690643220,14290,14280,14290,14280,7
20240829,143400,690543210,14250,14250,14250,14250,0
20240829,143300,690543210,14250,14270,14270,14250,80
20240829,143200,689402890,14280,14290,14290,14250,407
20240829,143100,683591720,14290,14290,14290,14290,10
20240829,143000,683448820,14290,14290,14290,14290,19
20240829,142900,683177310,14290,14290,14290,14290,4
20240829,142800,683120150,14290,14290,14290,14290,5
20240829,142700,683048700,14290,14290,14290,14290,1
20240829,142600,683034410,14290,14290,14290,14290,6
20240829,142500,682948670,14270,14290,14290,14270,52
20240829,142400,682206590,14280,14280,14280,14280,0
20240829,142300,682206590,14280,14280,14290,14280,98
20240829,142200,680807140,14280,14280,14280,14280,1
20240829,142100,680792860,14280,14280,14280,14280,2
20240829,142000,680764300,14250,14270,14270,14250,81
20240829,141900,679609750,14280,14280,14280,14250,144
20240829,141800,677556190,14280,14270,14280,14270,10
20240829,141700,677413470,14280,14280,14280,14280,6
20240829,141600,677327790,14270,14270,14270,14270,0
20240829,141500,677327790,14270,14270,14270,14270,2
20240829,141400,677299250,14270,14270,14270,14270,15
20240829,141300,677085200,14270,14290,14290,14270,146
20240829,141200,675001680,14290,14290,14290,14290,17
20240829,141100,674758750,14290,14290,14290,14290,2
20240829,141000,674730170,14290,14290,14290,14290,16
20240829,140900,674501530,14290,14290,14290,14290,2
20240829,140800,674472950,14290,14280,14290,14280,13
20240829,140700,674287290,14290,14270,14290,14270,305
20240829,140600,669931040,14270,14260,14270,14260,60
20240829,140500,669075430,14260,14260,14260,14260,41
20240829,140400,668490770,14270,14270,14270,14270,2
20240829,140300,668462230,14270,14260,14270,14260,98
20240829,140200,667064690,14260,14260,14260,14260,0
20240829,140100,667064690,14260,14260,14260,14260,8
20240829,140000,666950610,14230,14230,14230,14230,0
20240829,135900,666950610,14230,14270,14270,14230,209
20240829,135800,663972280,14270,14270,14270,14270,2
20240829,135700,663943740,14270,14270,14270,14270,5
20240829,135600,663872390,14270,14270,14270,14270,3
20240829,135500,663829580,14230,14260,14270,14230,257
20240829,135400,660163130,14240,14230,14240,14230,15
20240829,135300,659949540,14250,14250,14250,14250,24
20240829,135200,659607540,14250,14250,14250,14220,168
20240829,135100,657213840,14250,14250,14250,14250,1
20240829,135000,657199590,14230,14230,14240,14230,23
20240829,134900,656872130,14230,14230,14230,14230,9
20240829,134800,656744060,14230,14230,14240,14230,21
20240829,134700,656445130,14200,14250,14250,14200,43
20240829,134600,655833020,14250,14250,14250,14250,1
20240829,134500,655818770,14250,14230,14250,14230,78
20240829,134400,654707400,14230,14230,14230,14230,4
20240829,134300,654650480,14230,14230,14230,14230,4
20240829,134200,654593560,14190,14230,14230,14190,100
20240829,134100,653173400,14240,14240,14240,14240,17
20240829,134000,652931320,14240,14240,14240,14240,5
20240829,133900,652860120,14240,14240,14240,14240,0
20240829,133800,652860120,14240,14240,14240,14240,13
20240829,133700,652675000,14240,14240,14240,14240,5
20240829,133600,652603800,14240,14240,14240,14240,2
20240829,133500,652575320,14220,14250,14250,14220,130
20240829,133400,650725180,14250,14250,14250,14250,15
20240829,133300,650511430,14250,14250,14250,14250,6
20240829,133200,650425930,14250,14250,14250,14250,15
20240829,133100,650212180,14250,14250,14250,14240,12
20240829,133000,650041250,14250,14250,14250,14250,3
20240829,132900,649998500,14250,14250,14250,14250,11
20240829,132800,649841750,14250,14250,14250,14250,6
20240829,132700,649756250,14250,14240,14250,14240,5
20240829,132600,649685030,14240,14250,14250,14240,3
20240829,132500,649642290,14250,14250,14250,14250,19
20240829,132400,649371540,14250,14250,14250,14250,6
20240829,132300,649286040,14250,14250,14250,14250,36
20240829,132200,648773040,14250,14250,14250,14250,3
20240829,132100,648730290,14250,14250,14250,14250,5
20240829,132000,648659040,14250,14250,14250,14250,13
20240829,131900,648473790,14250,14250,14250,14250,0
20240829,131800,648473790,14250,14240,14250,14240,34
20240829,131700,647989450,14240,14240,14240,14240,2
20240829,131600,647960970,14240,14240,14240,14240,12
20240829,131500,647790090,14240,14240,14240,14240,6
20240829,131400,647704650,14240,14240,14240,14240,15
20240829,131300,647491050,14240,14240,14240,14240,2
20240829,131200,647462570,14240,14240,14240,14240,4
20240829,131100,647405610,14240,14240,14240,14240,14
20240829,131000,647206250,14240,14240,14240,14240,0
20240829,130900,647206250,14240,14240,14240,14240,19
20240829,130800,646935690,14240,14240,14240,14240,4
20240829,130700,646878730,14260,14240,14260,14240,18
20240829,130600,646622190,14240,14220,14240,14210,577
20240829,130500,638405820,14240,14230,14240,14230,19
20240829,130400,638135410,14220,14230,14230,14220,6
20240829,130300,638050050,14220,14230,14230,14220,2
20240829,130200,638021600,14220,14230,14230,14220,16
20240829,130100,637794010,14190,14190,14190,14190,0
20240829,130000,637794010,14190,14220,14220,14190,398
20240829,125900,632144150,14230,14230,14230,14230,5
20240829,125800,632073000,14230,14230,14230,14230,13
20240829,125700,631888010,14230,14230,14230,14230,2
20240829,125600,631859550,14230,14230,14230,14230,1
20240829,125500,631845320,14230,14230,14230,14230,41
20240829,125400,631261890,14230,14220,14230,14200,102
20240829,125300,629812920,14230,14230,14230,14230,35
20240829,125200,629314870,14230,14230,14230,14230,6
20240829,125100,629229490,14230,14230,14230,14230,13
20240829,125000,629044500,14220,14220,14220,14220,1
20240829,124900,629030280,14220,14220,14220,14220,17
20240829,124800,628788540,14220,14220,14220,14220,4
20240829,124700,628731660,14220,14220,14220,14220,15
20240829,124600,628518360,14220,14220,14220,14220,7
20240829,124500,628418820,14220,14220,14220,14220,2
20240829,124400,628390380,14220,14220,14220,14220,10
20240829,124300,628248180,14220,14220,14220,14220,2
20240829,124200,628219740,14220,14220,14220,14220,36
20240829,124100,627707820,14220,14220,14220,14220,5
20240829,124000,627636720,14220,14220,14220,14220,12
20240829,123900,627466080,14220,14220,14220,14220,6
20240829,123800,627380760,14220,14220,14220,14220,18
20240829,123700,627124800,14220,14220,14220,14220,1
20240829,123600,627110580,14220,14220,14220,14220,5
20240829,123500,627039480,14230,14230,14230,14230,2
20240829,123400,627011020,14220,14220,14220,14220,366
20240829,123300,621806500,14220,14220,14220,14220,6
20240829,123200,621721180,14220,14190,14220,14190,23
20240829,123100,621394750,14190,14220,14220,14190,994
20240829,123000,607280590,14230,14230,14230,14230,2
20240829,122900,607252130,14230,14240,14240,14230,29
20240829,122800,606839330,14240,14240,14240,14240,4
20240829,122700,606782370,14240,14230,14240,14230,4
20240829,122600,606725430,14240,14240,14240,14240,16
20240829,122500,606497590,14240,14240,14240,14240,3
20240829,122400,606454870,14240,14240,14240,14240,0
20240829,122300,606454870,14240,14240,14240,14240,14
20240829,122200,606255510,14240,14250,14250,14240,11
20240829,122100,606098780,14270,14250,14270,14250,3
20240829,122000,606056010,14250,14260,14260,14250,41
20240829,121900,605471580,14260,14260,14260,14260,2
20240829,121800,605443060,14260,14260,14260,14260,0
20240829,121700,605443060,14260,14260,14260,14260,15
20240829,121600,605229160,14260,14260,14260,14260,6
20240829,121500,605143600,14250,14250,14250,14250,101
20240829,121400,603704350,14250,14250,14250,14250,5
20240829,121300,603633100,14210,14210,14210,14210,0
20240829,121200,603633100,14210,14250,14250,14210,14
20240829,121100,603434000,14210,14240,14240,14210,365
20240829,121000,598246910,14250,14250,14250,14250,7
20240829,120900,598147160,14220,14270,14270,14220,191
20240829,120800,595428290,14280,14280,14280,14280,10
20240829,120700,595285490,14280,14280,14280,14280,29
20240829,120600,594871370,14270,14270,14270,14270,10
20240829,120500,594728670,14280,14270,14280,14270,4
20240829,120400,594671570,14280,14280,14280,14280,17
20240829,120300,594428810,14260,14280,14280,14260,17
20240829,120200,594186210,14280,14280,14280,14280,2
20240829,120100,594157650,14290,14290,14290,14290,2
20240829,120000,594129070,14270,14270,14270,14270,6
20240829,115900,594043450,14270,14290,14290,14270,10
20240829,115800,593900730,14290,14290,14290,14290,10
20240829,115700,593757830,14290,14280,14290,14280,22
20240829,115600,593443480,14290,14290,14290,14290,3
20240829,115500,593400610,14290,14290,14290,14290,0
20240829,115400,593400610,14290,14280,14290,14280,43
20240829,115300,592786200,14280,14280,14280,14280,17
20240829,115200,592543440,14290,14290,14290,14290,3
20240829,115100,592500570,14280,14270,14280,14270,15
20240829,115000,592286510,14250,14250,14250,14250,0
20240829,114900,592286510,14250,14250,14250,14250,2
20240829,114800,592258010,14260,14290,14290,14260,78
20240829,114700,591144820,14300,14300,14300,14300,6
20240829,114600,591059020,14300,14300,14300,14300,2
20240829,114500,591030420,14300,14300,14300,14300,1
20240829,114400,591016120,14300,14300,14300,14300,6
20240829,114300,590930320,14280,14300,14300,14280,28
20240829,114200,590529960,14310,14310,14310,14310,2
20240829,114100,590501340,14310,14310,14310,14310,5
20240829,114000,590429790,14310,14310,14310,14310,2
20240829,113900,590401170,14300,14310,14310,14300,16
20240829,113800,590172310,14310,14310,14310,14310,2
20240829,113700,590143690,14290,14290,14290,14290,0
20240829,113600,590143690,14290,14290,14290,14290,15
20240829,113500,589929340,14320,14280,14320,14280,14
20240829,113400,589728930,14320,14320,14320,14320,0
20240829,113300,589728930,14320,14300,14320,14220,206
20240829,113200,586795180,14300,14320,14320,14300,68
20240829,113100,585822170,14320,14320,14320,14320,9
20240829,113000,585693290,14310,14300,14310,14300,101
20240829,112900,584248940,14300,14300,14300,14300,26
20240829,112800,583877140,14260,14240,14260,14240,9
20240829,112700,583748890,14240,14300,14300,14240,21
20240829,112600,583449530,14300,14300,14300,14290,410
20240829,112500,577586640,14250,14250,14250,14250,7
20240829,112400,577486890,14250,14240,14300,14240,60
20240829,112300,576632350,14220,14290,14290,14220,70
20240829,112200,575636700,14250,14290,14290,14250,17
20240829,112100,575394050,14290,14310,14310,14290,27
20240829,112000,575007960,14310,14310,14310,14310,2
20240829,111900,574979340,14280,14310,14320,14280,365
20240829,111800,569761450,14320,14320,14320,14320,2
20240829,111700,569732810,14320,14320,14320,14310,26
20240829,111600,569360540,14320,14320,14320,14320,17
20240829,111500,569117100,14320,14320,14320,14320,7
20240829,111400,569016860,14300,14290,14300,14290,304
20240829,111300,564669830,14300,14300,14300,14290,36
20240829,111200,564155360,14230,14230,14230,14230,400
20240829,111100,558463360,14230,14230,14230,14230,224
20240829,111000,555275840,14230,14230,14230,14230,1
20240829,110900,555261610,14230,14230,14230,14230,4
20240829,110800,555204690,14230,14260,14260,14180,304
20240829,110700,550883630,14260,14260,14260,14260,2
20240829,110600,550855110,14260,14260,14260,14260,5
20240829,110500,550783810,14260,14250,14260,14250,99
20240829,110400,549372990,14230,14250,14250,14230,23
20240829,110300,549045660,14250,14250,14250,14250,0
20240829,110200,549045660,14250,14240,14250,14240,8
20240829,110100,548931680,14200,14200,14200,14200,0
20240829,110000,548931680,14200,14250,14250,14200,208
20240829,105900,545975240,14260,14260,14260,14260,2
20240829,105800,545946720,14230,14230,14230,14230,7
20240829,105700,545847110,14230,14250,14260,14210,113
20240829,105600,544240460,14260,14260,14260,14260,4
20240829,105500,544183420,14260,14250,14260,14250,17
20240829,105400,543941150,14260,14260,14260,14260,17
20240829,105300,543698730,14260,14260,14260,14260,44
20240829,105200,543071290,14260,14260,14260,14260,67
20240829,105100,542115870,14220,14250,14250,14220,39
20240829,105000,541561220,14280,14280,14280,14260,19
20240829,104900,541290160,14280,14290,14290,14260,1616
20240829,104800,518215250,14330,14320,14330,14320,27
20240829,104700,517828590,14340,14340,14340,14340,2
20240829,104600,517799910,14330,14330,14330,14330,6
20240829,104500,517713930,14310,14310,14310,14310,0
20240829,104400,517713930,14310,14320,14330,14310,16
20240829,104300,517484910,14330,14330,14330,14330,3
20240829,104200,517441920,14310,14310,14310,14310,0
20240829,104100,517441920,14310,14340,14340,14300,363
20240829,104000,512240090,14340,14340,14340,14340,5
20240829,103900,512168390,14330,14340,14340,14330,115
20240829,103800,510520410,14340,14340,14340,14340,33
20240829,103700,510047190,14330,14330,14330,14330,577
20240829,103600,501778780,14330,14330,14330,14330,3
20240829,103500,501735790,14340,14340,14340,14340,0
20240829,103400,501735790,14340,14340,14340,14280,1225
20240829,103300,484229700,14340,14340,14340,14340,0
20240829,103200,484229700,14340,14340,14340,14340,17
20240829,103100,483985920,14340,14340,14340,14340,6
20240829,103000,483899880,14330,14330,14330,14330,5
20240829,102900,483828230,14330,14330,14330,14330,9
20240829,102800,483699260,14330,14330,14330,14330,7
20240829,102700,483598950,14330,14330,14330,14330,2
20240829,102600,483570290,14310,14310,14310,14310,8
20240829,102500,483455810,14310,14300,14310,14300,20
20240829,102400,483169680,14310,14310,14310,14310,7
20240829,102300,483069510,14310,14310,14330,14310,16
20240829,102200,482840510,14330,14330,14330,14330,0
20240829,102100,482840510,14330,14330,14330,14330,30
20240829,102000,482410610,14330,14330,14330,14330,2
20240829,101900,482381950,14340,14340,14340,14340,1
20240829,101800,482367610,14320,14330,14330,14320,6
20240829,101700,482281670,14290,14310,14310,14290,490
20240829,101600,475275190,14320,14330,14330,14320,62
20240829,101500,474386860,14330,14330,14330,14330,1
20240829,101400,474372530,14330,14320,14330,14320,41
20240829,101300,473785150,14300,14330,14330,14300,13
20240829,101200,473599170,14330,14330,14330,14330,1
20240829,101100,473584840,14330,14330,14330,14320,14
20240829,101000,473384230,14330,14320,14330,14320,18
20240829,100900,473126400,14330,14300,14330,14300,52
20240829,100800,472382740,14300,14320,14330,14300,94
20240829,100700,471037200,14330,14330,14340,14330,14
20240829,100600,470836560,14330,14330,14330,14330,0
20240829,100500,470836560,14330,14340,14340,14330,22
20240829,100400,470521280,14290,14290,14290,14290,0
20240829,100300,470521280,14290,14320,14340,14290,167
20240829,100200,468133450,14300,14310,14310,14300,84
20240829,100100,466931940,14320,14320,14320,14320,204
20240829,100000,464010660,14340,14350,14350,14330,40
20240829,095900,463437160,14350,14350,14350,14350,5
20240829,095800,463365410,14310,14310,14310,14310,1
20240829,095700,463351100,14300,14310,14310,14300,18
20240829,095600,463093560,14320,14320,14320,14320,1
20240829,095500,463079240,14270,14340,14340,14270,966
20240829,095400,449252030,14340,14340,14340,14340,398
20240829,095300,443544710,14320,14340,14340,14310,6
20240829,095200,443458740,14340,14300,14340,14300,1651
20240829,095100,419848380,14290,14260,14290,14260,3158
20240829,095000,374783750,14260,14240,14260,14240,165
20240829,094900,372431830,14240,14240,14240,14240,26
20240829,094800,372061590,14210,14210,14210,14210,12
20240829,094700,371891070,14210,14200,14210,14200,90
20240829,094600,370612190,14190,14190,14190,14190,12
20240829,094500,370441910,14190,14190,14190,14190,4
20240829,094400,370385150,14190,14190,14190,14190,1
20240829,094300,370370960,14180,14190,14190,14180,14
20240829,094200,370172410,14190,14190,14190,14190,17
20240829,094100,369931180,14190,14180,14190,14180,63
20240829,094000,369037340,14180,14180,14180,14180,42
20240829,093900,368441780,14190,14190,14190,14190,1
20240829,093800,368427590,14190,14190,14190,14190,5
20240829,093700,368356640,14190,14190,14190,14190,0
20240829,093600,368356640,14190,14170,14190,14140,605
20240829,093500,359794430,14160,14160,14160,14160,67
20240829,093400,358845710,14160,14170,14170,14160,64
20240829,093300,357939460,14170,14170,14170,14170,0
20240829,093200,357939460,14170,14170,14170,14140,94
20240829,093100,356609340,14170,14130,14170,14130,93
20240829,093000,355293710,14120,14120,14120,14120,66
20240829,092900,354361790,14140,14130,14170,14130,30
20240829,092800,353937420,14130,14100,14130,14100,21
20240829,092700,353641290,14100,14100,14100,14100,0
20240829,092600,353641290,14100,14100,14100,14100,0
20240829,092500,353641290,14100,14100,14100,14100,11
20240829,092400,353486190,14100,14090,14100,14060,128
20240829,092300,351685620,14090,14090,14090,14090,12
20240829,092200,351516540,14090,14100,14100,14060,117
20240829,092100,349870990,14060,14060,14060,14060,132
20240829,092000,348015070,14060,14070,14070,14060,502
20240829,091900,340953300,14080,14080,14080,14080,1
20240829,091800,340939220,14070,14110,14110,14070,623
20240829,091700,332151260,14110,14150,14150,14110,1011
20240829,091600,317882350,14150,14180,14200,14150,176
20240829,091500,315389080,14180,14200,14200,14180,611
20240829,091400,306724900,14260,14220,14270,14220,1867
20240829,091300,280090210,14230,14170,14230,14160,1217
20240829,091200,262845090,14150,14250,14250,14120,98
20240829,091100,261454500,14160,14160,14160,14160,24
20240829,091000,261114660,14110,14100,14160,14100,45
20240829,090900,260478810,14100,14050,14100,14050,3768
20240829,090800,207354060,14050,14050,14100,14050,738
20240829,090700,196972790,13980,14160,14160,13980,1595
20240829,090600,174588860,14170,14170,14170,14170,39
20240829,090500,174036230,14170,14170,14170,14170,78
20240829,090400,172930970,14120,14190,14190,14120,678
20240829,090300,163333250,14190,14060,14320,14060,2022
20240829,090200,134825270,14060,13930,14060,13930,533
20240829,090100,127373060,13880,14020,14020,13880,334
20240829,090000,122723300,14110,13830,14480,13820,8818