KissMeData/267850/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,205500,129959970,15060,15060,15060,15060,623
20240829,205400,129959970,15060,15060,15060,15060,0
20240829,205300,129959970,15060,15060,15060,15060,0
20240829,205200,129959970,15060,15060,15060,15060,0
20240829,205100,129959970,15060,15060,15060,15060,0
20240829,205000,129959970,15060,15060,15060,15060,0
20240829,204900,129959970,15060,15060,15060,15060,0
20240829,204800,129959970,15060,15060,15060,15060,0
20240829,204700,129959970,15060,15060,15060,15060,0
20240829,204600,129959970,15060,15060,15060,15060,0
20240829,204500,129959970,15060,15060,15060,15060,0
20240829,204400,129959970,15060,15060,15060,15060,0
20240829,204300,129959970,15060,15060,15060,15060,0
20240829,204200,129959970,15060,15060,15060,15060,0
20240829,204100,129959970,15060,15060,15060,15060,0
20240829,204000,129959970,15060,15060,15060,15060,0
20240829,203900,129959970,15060,15060,15060,15060,0
20240829,203800,129959970,15060,15060,15060,15060,0
20240829,203700,129959970,15060,15060,15060,15060,0
20240829,203600,129959970,15060,15060,15060,15060,0
20240829,203500,129959970,15060,15060,15060,15060,0
20240829,203400,129959970,15060,15060,15060,15060,0
20240829,203300,129959970,15060,15060,15060,15060,0
20240829,203200,129959970,15060,15060,15060,15060,0
20240829,203100,129959970,15060,15060,15060,15060,0
20240829,203000,129959970,15060,15060,15060,15060,0
20240829,202900,129959970,15060,15060,15060,15060,0
20240829,202800,129959970,15060,15060,15060,15060,0
20240829,202700,129959970,15060,15060,15060,15060,0
20240829,202600,129959970,15060,15060,15060,15060,0
20240829,202500,129959970,15060,15060,15060,15060,623
20240829,202400,129959970,15060,15060,15060,15060,0
20240829,202300,129959970,15060,15060,15060,15060,0
20240829,202200,129959970,15060,15060,15060,15060,0
20240829,202100,129959970,15060,15060,15060,15060,0
20240829,202000,129959970,15060,15060,15060,15060,0
20240829,201900,129959970,15060,15060,15060,15060,0
20240829,201800,129959970,15060,15060,15060,15060,0
20240829,201700,129959970,15060,15060,15060,15060,0
20240829,201600,129959970,15060,15060,15060,15060,0
20240829,201500,129959970,15060,15060,15060,15060,0
20240829,201400,129959970,15060,15060,15060,15060,0
20240829,201300,129959970,15060,15060,15060,15060,0
20240829,201200,129959970,15060,15060,15060,15060,0
20240829,201100,129959970,15060,15060,15060,15060,0
20240829,201000,129959970,15060,15060,15060,15060,0
20240829,200900,129959970,15060,15060,15060,15060,0
20240829,200800,129959970,15060,15060,15060,15060,0
20240829,200700,129959970,15060,15060,15060,15060,0
20240829,200600,129959970,15060,15060,15060,15060,0
20240829,200500,129959970,15060,15060,15060,15060,0
20240829,200400,129959970,15060,15060,15060,15060,0
20240829,200300,129959970,15060,15060,15060,15060,0
20240829,200200,129959970,15060,15060,15060,15060,0
20240829,200100,129959970,15060,15060,15060,15060,0
20240829,200000,129959970,15060,15060,15060,15060,0
20240829,195900,129959970,15060,15060,15060,15060,0
20240829,195800,129959970,15060,15060,15060,15060,0
20240829,195700,129959970,15060,15060,15060,15060,0
20240829,195600,129959970,15060,15060,15060,15060,0
20240829,195500,129959970,15060,15060,15060,15060,623
20240829,195400,129959970,15060,15060,15060,15060,0
20240829,195300,129959970,15060,15060,15060,15060,0
20240829,195200,129959970,15060,15060,15060,15060,0
20240829,195100,129959970,15060,15060,15060,15060,0
20240829,195000,129959970,15060,15060,15060,15060,0
20240829,194900,129959970,15060,15060,15060,15060,0
20240829,194800,129959970,15060,15060,15060,15060,0
20240829,194700,129959970,15060,15060,15060,15060,0
20240829,194600,129959970,15060,15060,15060,15060,0
20240829,194500,129959970,15060,15060,15060,15060,0
20240829,194400,129959970,15060,15060,15060,15060,0
20240829,194300,129959970,15060,15060,15060,15060,0
20240829,194200,129959970,15060,15060,15060,15060,0
20240829,194100,129959970,15060,15060,15060,15060,0
20240829,194000,129959970,15060,15060,15060,15060,0
20240829,193900,129959970,15060,15060,15060,15060,0
20240829,193800,129959970,15060,15060,15060,15060,0
20240829,193700,129959970,15060,15060,15060,15060,0
20240829,193600,129959970,15060,15060,15060,15060,0
20240829,193500,129959970,15060,15060,15060,15060,0
20240829,193400,129959970,15060,15060,15060,15060,0
20240829,193300,129959970,15060,15060,15060,15060,0
20240829,193200,129959970,15060,15060,15060,15060,0
20240829,193100,129959970,15060,15060,15060,15060,0
20240829,193000,129959970,15060,15060,15060,15060,0
20240829,192900,129959970,15060,15060,15060,15060,0
20240829,192800,129959970,15060,15060,15060,15060,0
20240829,192700,129959970,15060,15060,15060,15060,0
20240829,192600,129959970,15060,15060,15060,15060,0
20240829,192500,129959970,15060,15060,15060,15060,623
20240829,192400,129959970,15060,15060,15060,15060,0
20240829,192300,129959970,15060,15060,15060,15060,0
20240829,192200,129959970,15060,15060,15060,15060,0
20240829,192100,129959970,15060,15060,15060,15060,0
20240829,192000,129959970,15060,15060,15060,15060,0
20240829,191900,129959970,15060,15060,15060,15060,0
20240829,191800,129959970,15060,15060,15060,15060,0
20240829,191700,129959970,15060,15060,15060,15060,0
20240829,191600,129959970,15060,15060,15060,15060,0
20240829,191500,129959970,15060,15060,15060,15060,0
20240829,191400,129959970,15060,15060,15060,15060,0
20240829,191300,129959970,15060,15060,15060,15060,0
20240829,191200,129959970,15060,15060,15060,15060,0
20240829,191100,129959970,15060,15060,15060,15060,0
20240829,191000,129959970,15060,15060,15060,15060,0
20240829,190900,129959970,15060,15060,15060,15060,0
20240829,190800,129959970,15060,15060,15060,15060,0
20240829,190700,129959970,15060,15060,15060,15060,0
20240829,190600,129959970,15060,15060,15060,15060,0
20240829,190500,129959970,15060,15060,15060,15060,0
20240829,190400,129959970,15060,15060,15060,15060,0
20240829,190300,129959970,15060,15060,15060,15060,0
20240829,190200,129959970,15060,15060,15060,15060,0
20240829,190100,129959970,15060,15060,15060,15060,0
20240829,190000,129959970,15060,15060,15060,15060,0
20240829,185900,129959970,15060,15060,15060,15060,0
20240829,185800,129959970,15060,15060,15060,15060,0
20240829,185700,129959970,15060,15060,15060,15060,0
20240829,185600,129959970,15060,15060,15060,15060,0
20240829,185500,129959970,15060,15060,15060,15060,623
20240829,185400,129959970,15060,15060,15060,15060,0
20240829,185300,129959970,15060,15060,15060,15060,0
20240829,185200,129959970,15060,15060,15060,15060,0
20240829,185100,129959970,15060,15060,15060,15060,0
20240829,185000,129959970,15060,15060,15060,15060,0
20240829,184900,129959970,15060,15060,15060,15060,0
20240829,184800,129959970,15060,15060,15060,15060,0
20240829,184700,129959970,15060,15060,15060,15060,0
20240829,184600,129959970,15060,15060,15060,15060,0
20240829,184500,129959970,15060,15060,15060,15060,0
20240829,184400,129959970,15060,15060,15060,15060,0
20240829,184300,129959970,15060,15060,15060,15060,0
20240829,184200,129959970,15060,15060,15060,15060,0
20240829,184100,129959970,15060,15060,15060,15060,0
20240829,184000,129959970,15060,15060,15060,15060,0
20240829,183900,129959970,15060,15060,15060,15060,0
20240829,183800,129959970,15060,15060,15060,15060,0
20240829,183700,129959970,15060,15060,15060,15060,0
20240829,183600,129959970,15060,15060,15060,15060,0
20240829,183500,129959970,15060,15060,15060,15060,0
20240829,183400,129959970,15060,15060,15060,15060,0
20240829,183300,129959970,15060,15060,15060,15060,0
20240829,183200,129959970,15060,15060,15060,15060,0
20240829,183100,129959970,15060,15060,15060,15060,0
20240829,183000,129959970,15060,15060,15060,15060,0
20240829,182900,129959970,15060,15060,15060,15060,0
20240829,182800,129959970,15060,15060,15060,15060,0
20240829,182700,129959970,15060,15060,15060,15060,0
20240829,182600,129959970,15060,15060,15060,15060,0
20240829,182500,129959970,15060,15060,15060,15060,623
20240829,182400,129959970,15060,15060,15060,15060,0
20240829,182300,129959970,15060,15060,15060,15060,0
20240829,182200,129959970,15060,15060,15060,15060,0
20240829,182100,129959970,15060,15060,15060,15060,0
20240829,182000,129959970,15060,15060,15060,15060,0
20240829,181900,129959970,15060,15060,15060,15060,0
20240829,181800,129959970,15060,15060,15060,15060,0
20240829,181700,129959970,15060,15060,15060,15060,0
20240829,181600,129959970,15060,15060,15060,15060,0
20240829,181500,129959970,15060,15060,15060,15060,0
20240829,181400,129959970,15060,15060,15060,15060,0
20240829,181300,129959970,15060,15060,15060,15060,0
20240829,181200,129959970,15060,15060,15060,15060,0
20240829,181100,129959970,15060,15060,15060,15060,0
20240829,181000,129959970,15060,15060,15060,15060,0
20240829,180900,129959970,15060,15060,15060,15060,0
20240829,180800,129959970,15060,15060,15060,15060,0
20240829,180700,129959970,15060,15060,15060,15060,0
20240829,180600,129959970,15060,15060,15060,15060,0
20240829,180500,129959970,15060,15060,15060,15060,0
20240829,180400,129959970,15060,15060,15060,15060,0
20240829,180300,129959970,15060,15060,15060,15060,0
20240829,180200,129959970,15060,15060,15060,15060,0
20240829,180100,129959970,15060,15060,15060,15060,0
20240829,180000,129959970,15060,15060,15060,15060,0
20240829,175900,129959970,15060,15060,15060,15060,0
20240829,175800,129959970,15060,15060,15060,15060,0
20240829,175700,129959970,15060,15060,15060,15060,0
20240829,175600,129959970,15060,15060,15060,15060,0
20240829,175500,129959970,15060,15060,15060,15060,623
20240829,175400,129959970,15060,15060,15060,15060,0
20240829,175300,129959970,15060,15060,15060,15060,0
20240829,175200,129959970,15060,15060,15060,15060,0
20240829,175100,129959970,15060,15060,15060,15060,0
20240829,175000,129959970,15060,15060,15060,15060,0
20240829,174900,129959970,15060,15060,15060,15060,0
20240829,174800,129959970,15060,15060,15060,15060,0
20240829,174700,129959970,15060,15060,15060,15060,0
20240829,174600,129959970,15060,15060,15060,15060,0
20240829,174500,129959970,15060,15060,15060,15060,0
20240829,174400,129959970,15060,15060,15060,15060,0
20240829,174300,129959970,15060,15060,15060,15060,0
20240829,174200,129959970,15060,15060,15060,15060,0
20240829,174100,129959970,15060,15060,15060,15060,0
20240829,174000,129959970,15060,15060,15060,15060,0
20240829,173900,129959970,15060,15060,15060,15060,0
20240829,173800,129959970,15060,15060,15060,15060,0
20240829,173700,129959970,15060,15060,15060,15060,0
20240829,173600,129959970,15060,15060,15060,15060,0
20240829,173500,129959970,15060,15060,15060,15060,0
20240829,173400,129959970,15060,15060,15060,15060,0
20240829,173300,129959970,15060,15060,15060,15060,0
20240829,173200,129959970,15060,15060,15060,15060,0
20240829,173100,129959970,15060,15060,15060,15060,0
20240829,173000,129959970,15060,15060,15060,15060,0
20240829,172900,129959970,15060,15060,15060,15060,0
20240829,172800,129959970,15060,15060,15060,15060,0
20240829,172700,129959970,15060,15060,15060,15060,0
20240829,172600,129959970,15060,15060,15060,15060,0
20240829,172500,129959970,15060,15060,15060,15060,623
20240829,172400,129959970,15060,15060,15060,15060,0
20240829,172300,129959970,15060,15060,15060,15060,0
20240829,172200,129959970,15060,15060,15060,15060,0
20240829,172100,129959970,15060,15060,15060,15060,0
20240829,172000,129959970,15060,15060,15060,15060,0
20240829,171900,129959970,15060,15060,15060,15060,0
20240829,171800,129959970,15060,15060,15060,15060,0
20240829,171700,129959970,15060,15060,15060,15060,0
20240829,171600,129959970,15060,15060,15060,15060,0
20240829,171500,129959970,15060,15060,15060,15060,0
20240829,171400,129959970,15060,15060,15060,15060,0
20240829,171300,129959970,15060,15060,15060,15060,0
20240829,171200,129959970,15060,15060,15060,15060,0
20240829,171100,129959970,15060,15060,15060,15060,0
20240829,171000,129959970,15060,15060,15060,15060,0
20240829,170900,129959970,15060,15060,15060,15060,0
20240829,170800,129959970,15060,15060,15060,15060,0
20240829,170700,129959970,15060,15060,15060,15060,0
20240829,170600,129959970,15060,15060,15060,15060,0
20240829,170500,129959970,15060,15060,15060,15060,0
20240829,170400,129959970,15060,15060,15060,15060,0
20240829,170300,129959970,15060,15060,15060,15060,0
20240829,170200,129959970,15060,15060,15060,15060,0
20240829,170100,129959970,15060,15060,15060,15060,0
20240829,170000,129959970,15060,15060,15060,15060,0
20240829,165900,129959970,15060,15060,15060,15060,0
20240829,165800,129959970,15060,15060,15060,15060,0
20240829,165700,129959970,15060,15060,15060,15060,0
20240829,165600,129959970,15060,15060,15060,15060,0
20240829,165500,129959970,15060,15060,15060,15060,623
20240829,165400,129959970,15060,15060,15060,15060,0
20240829,165300,129959970,15060,15060,15060,15060,0
20240829,165200,129959970,15060,15060,15060,15060,0
20240829,165100,129959970,15060,15060,15060,15060,0
20240829,165000,129959970,15060,15060,15060,15060,0
20240829,164900,129959970,15060,15060,15060,15060,0
20240829,164800,129959970,15060,15060,15060,15060,0
20240829,164700,129959970,15060,15060,15060,15060,0
20240829,164600,129959970,15060,15060,15060,15060,0
20240829,164500,129959970,15060,15060,15060,15060,0
20240829,164400,129959970,15060,15060,15060,15060,0
20240829,164300,129959970,15060,15060,15060,15060,0
20240829,164200,129959970,15060,15060,15060,15060,0
20240829,164100,129959970,15060,15060,15060,15060,0
20240829,164000,129959970,15060,15060,15060,15060,0
20240829,163900,129959970,15060,15060,15060,15060,0
20240829,163800,129959970,15060,15060,15060,15060,0
20240829,163700,129959970,15060,15060,15060,15060,0
20240829,163600,129959970,15060,15060,15060,15060,0
20240829,163500,129959970,15060,15060,15060,15060,0
20240829,163400,129959970,15060,15060,15060,15060,0
20240829,163300,129959970,15060,15060,15060,15060,0
20240829,163200,129959970,15060,15060,15060,15060,0
20240829,163100,129959970,15060,15060,15060,15060,0
20240829,163000,129959970,15060,15060,15060,15060,0
20240829,162900,129959970,15060,15060,15060,15060,0
20240829,162800,129959970,15060,15060,15060,15060,0
20240829,162700,129959970,15060,15060,15060,15060,0
20240829,162600,129959970,15060,15060,15060,15060,0
20240829,162500,129959970,15060,15060,15060,15060,623
20240829,162400,129959970,15060,15060,15060,15060,0
20240829,162300,129959970,15060,15060,15060,15060,0
20240829,162200,129959970,15060,15060,15060,15060,0
20240829,162100,129959970,15060,15060,15060,15060,0
20240829,162000,129959970,15060,15060,15060,15060,0
20240829,161900,129959970,15060,15060,15060,15060,0
20240829,161800,129959970,15060,15060,15060,15060,0
20240829,161700,129959970,15060,15060,15060,15060,0
20240829,161600,129959970,15060,15060,15060,15060,0
20240829,161500,129959970,15060,15060,15060,15060,0
20240829,161400,129959970,15060,15060,15060,15060,0
20240829,161300,129959970,15060,15060,15060,15060,0
20240829,161200,129959970,15060,15060,15060,15060,0
20240829,161100,129959970,15060,15060,15060,15060,0
20240829,161000,129959970,15060,15060,15060,15060,0
20240829,160900,129959970,15060,15060,15060,15060,0
20240829,160800,129959970,15060,15060,15060,15060,0
20240829,160700,129959970,15060,15060,15060,15060,0
20240829,160600,129959970,15060,15060,15060,15060,0
20240829,160500,129959970,15060,15060,15060,15060,0
20240829,160400,129959970,15060,15060,15060,15060,0
20240829,160300,129959970,15060,15060,15060,15060,0
20240829,160200,129959970,15060,15060,15060,15060,0
20240829,160100,129959970,15060,15060,15060,15060,0
20240829,160000,129959970,15060,15060,15060,15060,0
20240829,155900,129959970,15060,15060,15060,15060,0
20240829,155800,129959970,15060,15060,15060,15060,0
20240829,155700,129959970,15060,15060,15060,15060,0
20240829,155600,129959970,15060,15060,15060,15060,0
20240829,155500,129959970,15060,15060,15060,15060,623
20240829,155400,129959970,15060,15060,15060,15060,0
20240829,155300,129959970,15060,15060,15060,15060,0
20240829,155200,129959970,15060,15060,15060,15060,0
20240829,155100,129959970,15060,15060,15060,15060,0
20240829,155000,129959970,15060,15060,15060,15060,0
20240829,154900,129959970,15060,15060,15060,15060,0
20240829,154800,129959970,15060,15060,15060,15060,0
20240829,154700,129959970,15060,15060,15060,15060,0
20240829,154600,129959970,15060,15060,15060,15060,0
20240829,154500,129959970,15060,15060,15060,15060,0
20240829,154400,129959970,15060,15060,15060,15060,0
20240829,154300,129959970,15060,15060,15060,15060,0
20240829,154200,129959970,15060,15060,15060,15060,0
20240829,154100,129959970,15060,15060,15060,15060,0
20240829,154000,129959970,15060,15060,15060,15060,0
20240829,153900,129959970,15060,15060,15060,15060,0
20240829,153800,129959970,15060,15060,15060,15060,0
20240829,153700,129959970,15060,15060,15060,15060,0
20240829,153600,129959970,15060,15060,15060,15060,0
20240829,153500,129959970,15060,15060,15060,15060,0
20240829,153400,129959970,15060,15060,15060,15060,0
20240829,153300,129959970,15060,15060,15060,15060,0
20240829,153200,129959970,15060,15060,15060,15060,0
20240829,153100,129959970,15060,15060,15060,15060,0
20240829,153000,129959970,15060,15060,15060,15060,623
20240829,152900,120577590,15130,15130,15130,15130,0
20240829,152800,120577590,15130,15130,15130,15130,0
20240829,152700,120577590,15130,15130,15130,15130,0
20240829,152600,120577590,15130,15130,15130,15130,0
20240829,152500,120577590,15130,15130,15130,15130,0
20240829,152400,120577590,15130,15130,15130,15130,0
20240829,152300,120577590,15130,15130,15130,15130,0
20240829,152200,120577590,15130,15130,15130,15130,0
20240829,152100,120577590,15130,15130,15130,15130,0
20240829,152000,120577590,15130,15130,15130,15130,0
20240829,151900,120577590,15130,15130,15130,15130,1
20240829,151800,120562460,15130,15130,15130,15130,0
20240829,151700,120562460,15130,15130,15130,15130,2
20240829,151600,120532200,15130,15130,15130,15130,0
20240829,151500,120532200,15130,15130,15130,15130,0
20240829,151400,120532200,15130,15130,15130,15130,0
20240829,151300,120532200,15130,15130,15130,15130,0
20240829,151200,120532200,15130,15130,15130,15130,0
20240829,151100,120532200,15130,15130,15130,15130,30
20240829,151000,120078300,15130,15130,15130,15130,0
20240829,150900,120078300,15130,15130,15130,15130,1
20240829,150800,120063170,15070,15070,15070,15070,60
20240829,150700,119158970,15070,15070,15070,15070,5
20240829,150600,119083620,15100,15100,15100,15100,0
20240829,150500,119083620,15100,15100,15100,15100,0
20240829,150400,119083620,15100,15100,15100,15100,6
20240829,150300,118993020,15100,15100,15100,15100,40
20240829,150200,118389020,15120,15120,15120,15120,0
20240829,150100,118389020,15120,15120,15120,15120,0
20240829,150000,118389020,15120,15120,15120,15120,0
20240829,145900,118389020,15120,15120,15120,15120,0
20240829,145800,118389020,15120,15120,15120,15120,0
20240829,145700,118389020,15120,15120,15120,15120,0
20240829,145600,118389020,15120,15120,15120,15120,0
20240829,145500,118389020,15120,15120,15120,15120,0
20240829,145400,118389020,15120,15120,15120,15120,0
20240829,145300,118389020,15120,15120,15120,15120,0
20240829,145200,118389020,15120,15120,15120,15120,0
20240829,145100,118389020,15120,15120,15120,15120,0
20240829,145000,118389020,15120,15060,15120,15060,4
20240829,144900,118328660,15080,15080,15080,15080,0
20240829,144800,118328660,15080,15080,15080,15080,99
20240829,144700,116835740,15080,15080,15080,15080,0
20240829,144600,116835740,15080,15080,15080,15080,0
20240829,144500,116835740,15080,15080,15080,15080,0
20240829,144400,116835740,15080,15080,15080,15080,0
20240829,144300,116835740,15080,15080,15080,15080,100
20240829,144200,115327740,15090,15090,15090,15090,0
20240829,144100,115327740,15090,15090,15090,15090,0
20240829,144000,115327740,15090,15090,15090,15090,0
20240829,143900,115327740,15090,15090,15090,15090,0
20240829,143800,115327740,15090,15090,15090,15090,0
20240829,143700,115327740,15090,15090,15090,15090,0
20240829,143600,115327740,15090,15090,15090,15090,0
20240829,143500,115327740,15090,15090,15090,15090,0
20240829,143400,115327740,15090,15090,15090,15090,0
20240829,143300,115327740,15090,15090,15090,15090,0
20240829,143200,115327740,15090,15090,15090,15090,17
20240829,143100,115071210,15100,15100,15100,15100,0
20240829,143000,115071210,15100,15100,15100,15100,0
20240829,142900,115071210,15100,15100,15100,15100,0
20240829,142800,115071210,15100,15100,15100,15100,0
20240829,142700,115071210,15100,15100,15100,15100,11
20240829,142600,114905110,15110,15110,15110,15110,0
20240829,142500,114905110,15110,15110,15110,15110,0
20240829,142400,114905110,15110,15110,15110,15110,0
20240829,142300,114905110,15110,15110,15110,15110,0
20240829,142200,114905110,15110,15110,15110,15110,1
20240829,142100,114890000,15180,15150,15180,15150,75
20240829,142000,113752210,15110,15110,15110,15110,0
20240829,141900,113752210,15110,15110,15110,15110,0
20240829,141800,113752210,15110,15110,15110,15110,1
20240829,141700,113737100,15110,15110,15110,15110,0
20240829,141600,113737100,15110,15110,15110,15110,0
20240829,141500,113737100,15110,15110,15110,15110,0
20240829,141400,113737100,15110,15110,15110,15110,1
20240829,141300,113721990,15110,15110,15110,15110,0
20240829,141200,113721990,15110,15110,15110,15110,0
20240829,141100,113721990,15110,15110,15110,15110,0
20240829,141000,113721990,15110,15110,15110,15110,0
20240829,140900,113721990,15110,15110,15110,15110,0
20240829,140800,113721990,15110,15110,15110,15110,0
20240829,140700,113721990,15110,15110,15110,15110,9
20240829,140600,113586000,15110,15110,15110,15110,6
20240829,140500,113495340,15160,15160,15160,15160,0
20240829,140400,113495340,15160,15160,15160,15160,0
20240829,140300,113495340,15160,15160,15160,15160,3
20240829,140200,113449860,15170,15170,15170,15170,0
20240829,140100,113449860,15170,15170,15170,15170,0
20240829,140000,113449860,15170,15170,15170,15170,0
20240829,135900,113449860,15170,15170,15170,15170,0
20240829,135800,113449860,15170,15170,15170,15170,0
20240829,135700,113449860,15170,15170,15170,15170,1
20240829,135600,113434690,15170,15170,15170,15170,0
20240829,135500,113434690,15170,15170,15170,15170,0
20240829,135400,113434690,15170,15170,15170,15170,0
20240829,135300,113434690,15170,15170,15170,15170,0
20240829,135200,113434690,15170,15170,15170,15170,0
20240829,135100,113434690,15170,15170,15170,15170,34
20240829,135000,112918910,15230,15230,15230,15230,0
20240829,134900,112918910,15230,15230,15230,15230,0
20240829,134800,112918910,15230,15230,15230,15230,0
20240829,134700,112918910,15230,15230,15230,15230,0
20240829,134600,112918910,15230,15230,15230,15230,0
20240829,134500,112918910,15230,15110,15230,15110,60
20240829,134400,112009140,15090,15090,15090,15090,22
20240829,134300,111677160,15080,15080,15080,15080,0
20240829,134200,111677160,15080,15080,15080,15080,3
20240829,134100,111631920,15080,15080,15080,15080,0
20240829,134000,111631920,15080,15080,15080,15080,0
20240829,133900,111631920,15080,15080,15080,15080,0
20240829,133800,111631920,15080,15080,15080,15080,20
20240829,133700,111330320,15080,15080,15080,15080,0
20240829,133600,111330320,15080,15080,15080,15080,0
20240829,133500,111330320,15080,15080,15080,15080,0
20240829,133400,111330320,15080,15080,15080,15080,0
20240829,133300,111330320,15080,15080,15080,15080,0
20240829,133200,111330320,15080,15080,15080,15080,0
20240829,133100,111330320,15080,15080,15080,15080,0
20240829,133000,111330320,15080,15080,15080,15080,0
20240829,132900,111330320,15080,15080,15080,15080,0
20240829,132800,111330320,15080,15080,15080,15080,0
20240829,132700,111330320,15080,15080,15080,15080,0
20240829,132600,111330320,15080,15080,15080,15080,0
20240829,132500,111330320,15080,15080,15080,15080,0
20240829,132400,111330320,15080,15080,15080,15080,3
20240829,132300,111285080,15020,15020,15020,15020,0
20240829,132200,111285080,15020,15020,15020,15020,0
20240829,132100,111285080,15020,15020,15020,15020,0
20240829,132000,111285080,15020,15020,15020,15020,0
20240829,131900,111285080,15020,15020,15020,15020,0
20240829,131800,111285080,15020,15020,15020,15020,0
20240829,131700,111285080,15020,15020,15020,15020,0
20240829,131600,111285080,15020,15020,15020,15020,0
20240829,131500,111285080,15020,15030,15030,15020,60
20240829,131400,110383830,15110,15110,15110,15110,0
20240829,131300,110383830,15110,15110,15110,15110,0
20240829,131200,110383830,15110,15110,15110,15110,0
20240829,131100,110383830,15110,15110,15110,15110,0
20240829,131000,110383830,15110,15110,15110,15110,0
20240829,130900,110383830,15110,15110,15110,15110,0
20240829,130800,110383830,15110,15110,15110,15110,0
20240829,130700,110383830,15110,15110,15110,15110,0
20240829,130600,110383830,15110,15110,15110,15110,0
20240829,130500,110383830,15110,15110,15110,15110,0
20240829,130400,110383830,15110,15110,15110,15110,1
20240829,130300,110368720,15010,15010,15010,15010,0
20240829,130200,110368720,15010,15010,15010,15010,0
20240829,130100,110368720,15010,15010,15010,15010,0
20240829,130000,110368720,15010,15010,15010,15010,0
20240829,125900,110368720,15010,15010,15010,15010,0
20240829,125800,110368720,15010,15010,15010,15010,0
20240829,125700,110368720,15010,15080,15080,15010,2568
20240829,125600,71768250,15080,15080,15080,15080,0
20240829,125500,71768250,15080,15080,15080,15080,93
20240829,125400,70365810,15090,15100,15100,15090,906
20240829,125300,56692150,15110,15110,15110,15110,0
20240829,125200,56692150,15110,15110,15110,15110,0
20240829,125100,56692150,15110,15110,15110,15110,0
20240829,125000,56692150,15110,15110,15110,15110,0
20240829,124900,56692150,15110,15120,15120,15110,12
20240829,124800,56510820,15120,15120,15120,15120,0
20240829,124700,56510820,15120,15120,15120,15120,0
20240829,124600,56510820,15120,15120,15120,15120,48
20240829,124500,55785060,15150,15150,15150,15150,0
20240829,124400,55785060,15150,15150,15150,15150,0
20240829,124300,55785060,15150,15150,15150,15150,1
20240829,124200,55769910,15160,15160,15160,15160,0
20240829,124100,55769910,15160,15160,15160,15160,0
20240829,124000,55769910,15160,15160,15160,15160,0
20240829,123900,55769910,15160,15160,15160,15160,0
20240829,123800,55769910,15160,15160,15160,15160,1
20240829,123700,55754750,15160,15160,15160,15160,0
20240829,123600,55754750,15160,15160,15160,15160,0
20240829,123500,55754750,15160,15160,15160,15160,0
20240829,123400,55754750,15160,15160,15160,15160,1
20240829,123300,55739590,15160,15160,15160,15160,0
20240829,123200,55739590,15160,15160,15160,15160,0
20240829,123100,55739590,15160,15160,15160,15160,20
20240829,123000,55436390,15160,15160,15160,15160,0
20240829,122900,55436390,15160,15160,15160,15160,2
20240829,122800,55406070,15160,15160,15160,15160,0
20240829,122700,55406070,15160,15160,15160,15160,10
20240829,122600,55254470,15160,15160,15160,15160,100
20240829,122500,53738470,15160,15160,15160,15160,0
20240829,122400,53738470,15160,15160,15160,15160,0
20240829,122300,53738470,15160,15160,15160,15160,0
20240829,122200,53738470,15160,15160,15160,15160,0
20240829,122100,53738470,15160,15160,15160,15160,0
20240829,122000,53738470,15160,15160,15160,15160,0
20240829,121900,53738470,15160,15160,15160,15160,0
20240829,121800,53738470,15160,15160,15160,15160,0
20240829,121700,53738470,15160,15160,15160,15160,0
20240829,121600,53738470,15160,15160,15160,15160,0
20240829,121500,53738470,15160,15160,15160,15160,0
20240829,121400,53738470,15160,15160,15160,15160,0
20240829,121300,53738470,15160,15160,15160,15160,0
20240829,121200,53738470,15160,15160,15160,15160,0
20240829,121100,53738470,15160,15160,15160,15160,0
20240829,121000,53738470,15160,15160,15160,15160,0
20240829,120900,53738470,15160,15160,15160,15160,0
20240829,120800,53738470,15160,15160,15160,15160,0
20240829,120700,53738470,15160,15160,15160,15160,0
20240829,120600,53738470,15160,15160,15160,15160,0
20240829,120500,53738470,15160,15160,15160,15160,0
20240829,120400,53738470,15160,15160,15160,15160,0
20240829,120300,53738470,15160,15160,15160,15160,0
20240829,120200,53738470,15160,15160,15160,15160,0
20240829,120100,53738470,15160,15160,15160,15160,0
20240829,120000,53738470,15160,15160,15160,15160,0
20240829,115900,53738470,15160,15160,15160,15160,0
20240829,115800,53738470,15160,15160,15160,15160,22
20240829,115700,53404950,15060,15060,15060,15060,0
20240829,115600,53404950,15060,15060,15060,15060,50
20240829,115500,52651950,15150,15150,15150,15150,0
20240829,115400,52651950,15150,15150,15150,15150,50
20240829,115300,51894450,15050,15050,15050,15050,0
20240829,115200,51894450,15050,15050,15050,15050,0
20240829,115100,51894450,15050,15050,15050,15050,0
20240829,115000,51894450,15050,15050,15050,15050,0
20240829,114900,51894450,15050,15050,15050,15050,0
20240829,114800,51894450,15050,15050,15050,15050,0
20240829,114700,51894450,15050,15050,15050,15050,0
20240829,114600,51894450,15050,15050,15050,15050,0
20240829,114500,51894450,15050,15050,15050,15050,0
20240829,114400,51894450,15050,15050,15050,15050,0
20240829,114300,51894450,15050,15050,15050,15050,0
20240829,114200,51894450,15050,15050,15050,15050,0
20240829,114100,51894450,15050,15050,15050,15050,0
20240829,114000,51894450,15050,15050,15050,15050,0
20240829,113900,51894450,15050,15050,15050,15050,0
20240829,113800,51894450,15050,15050,15050,15050,0
20240829,113700,51894450,15050,15050,15050,15050,0
20240829,113600,51894450,15050,15050,15050,15050,0
20240829,113500,51894450,15050,15050,15050,15050,0
20240829,113400,51894450,15050,15050,15050,15050,0
20240829,113300,51894450,15050,15050,15050,15050,0
20240829,113200,51894450,15050,15050,15050,15050,0
20240829,113100,51894450,15050,15050,15050,15050,0
20240829,113000,51894450,15050,15050,15050,15050,0
20240829,112900,51894450,15050,15060,15060,15050,111
20240829,112800,50223680,15060,15060,15060,15060,604
20240829,112700,41127440,15060,15060,15060,15060,0
20240829,112600,41127440,15060,15060,15060,15060,625
20240829,112500,31714940,15060,15060,15060,15060,0
20240829,112400,31714940,15060,15060,15060,15060,0
20240829,112300,31714940,15060,15060,15060,15060,5
20240829,112200,31639640,15060,15060,15060,15060,0
20240829,112100,31639640,15060,15060,15060,15060,381
20240829,112000,25901780,15060,15060,15060,15060,0
20240829,111900,25901780,15060,15070,15070,15060,175
20240829,111800,23266270,15060,15060,15060,15060,0
20240829,111700,23266270,15060,15060,15060,15060,0
20240829,111600,23266270,15060,15060,15060,15060,0
20240829,111500,23266270,15060,15060,15060,15060,0
20240829,111400,23266270,15060,15060,15060,15060,0
20240829,111300,23266270,15060,15060,15060,15060,0
20240829,111200,23266270,15060,15060,15060,15060,0
20240829,111100,23266270,15060,15060,15060,15060,0
20240829,111000,23266270,15060,15060,15060,15060,0
20240829,110900,23266270,15060,15060,15060,15060,0
20240829,110800,23266270,15060,15060,15060,15060,0
20240829,110700,23266270,15060,15060,15060,15060,0
20240829,110600,23266270,15060,15060,15060,15060,0
20240829,110500,23266270,15060,15060,15060,15060,0
20240829,110400,23266270,15060,15070,15070,15060,113
20240829,110300,21564090,15080,15110,15110,15080,94
20240829,110200,20144580,15120,15120,15120,15120,0
20240829,110100,20144580,15120,15120,15120,15120,0
20240829,110000,20144580,15120,15120,15120,15120,0
20240829,105900,20144580,15120,15120,15120,15120,0
20240829,105800,20144580,15120,15120,15120,15120,0
20240829,105700,20144580,15120,15120,15120,15120,0
20240829,105600,20144580,15120,15120,15120,15120,0
20240829,105500,20144580,15120,15120,15120,15120,40
20240829,105400,19539780,15120,15120,15120,15120,0
20240829,105300,19539780,15120,15120,15120,15120,0
20240829,105200,19539780,15120,15120,15120,15120,0
20240829,105100,19539780,15120,15120,15120,15120,0
20240829,105000,19539780,15120,15120,15120,15120,0
20240829,104900,19539780,15120,15120,15120,15120,0
20240829,104800,19539780,15120,15120,15120,15120,0
20240829,104700,19539780,15120,15120,15120,15120,0
20240829,104600,19539780,15120,15120,15120,15120,0
20240829,104500,19539780,15120,15120,15120,15120,1
20240829,104400,19524660,15160,15160,15160,15160,0
20240829,104300,19524660,15160,15160,15160,15160,0
20240829,104200,19524660,15160,15160,15160,15160,0
20240829,104100,19524660,15160,15160,15160,15160,0
20240829,104000,19524660,15160,15160,15160,15160,0
20240829,103900,19524660,15160,15160,15160,15160,0
20240829,103800,19524660,15160,15160,15160,15160,0
20240829,103700,19524660,15160,15160,15160,15160,0
20240829,103600,19524660,15160,15160,15160,15160,0
20240829,103500,19524660,15160,15160,15160,15160,0
20240829,103400,19524660,15160,15160,15160,15160,43
20240829,103300,18872780,15170,15170,15170,15170,0
20240829,103200,18872780,15170,15170,15170,15170,0
20240829,103100,18872780,15170,15170,15170,15170,0
20240829,103000,18872780,15170,15170,15170,15170,0
20240829,102900,18872780,15170,15170,15170,15170,0
20240829,102800,18872780,15170,15170,15170,15170,0
20240829,102700,18872780,15170,15170,15170,15170,0
20240829,102600,18872780,15170,15170,15170,15170,0
20240829,102500,18872780,15170,15160,15170,15160,30
20240829,102400,18417780,15160,15160,15160,15160,0
20240829,102300,18417780,15160,15160,15160,15160,0
20240829,102200,18417780,15160,15160,15160,15160,0
20240829,102100,18417780,15160,15160,15160,15160,0
20240829,102000,18417780,15160,15160,15160,15160,1
20240829,101900,18402620,15100,15100,15100,15100,0
20240829,101800,18402620,15100,15100,15100,15100,0
20240829,101700,18402620,15100,15100,15100,15100,0
20240829,101600,18402620,15100,15100,15100,15100,0
20240829,101500,18402620,15100,15100,15100,15100,0
20240829,101400,18402620,15100,15100,15100,15100,0
20240829,101300,18402620,15100,15100,15100,15100,0
20240829,101200,18402620,15100,15100,15100,15100,0
20240829,101100,18402620,15100,15100,15100,15100,0
20240829,101000,18402620,15100,15100,15100,15100,0
20240829,100900,18402620,15100,15100,15100,15100,1
20240829,100800,18387520,15170,15170,15170,15170,1
20240829,100700,18372350,15170,15170,15170,15170,1
20240829,100600,18357180,15160,15160,15160,15160,0
20240829,100500,18357180,15160,15160,15160,15160,0
20240829,100400,18357180,15160,15160,15160,15160,137
20240829,100300,16280260,15150,15150,15150,15150,0
20240829,100200,16280260,15150,15150,15150,15150,0
20240829,100100,16280260,15150,15150,15150,15150,0
20240829,100000,16280260,15150,15150,15150,15150,0
20240829,095900,16280260,15150,15150,15150,15150,0
20240829,095800,16280260,15150,15150,15150,15150,0
20240829,095700,16280260,15150,15150,15150,15150,0
20240829,095600,16280260,15150,15150,15150,15150,0
20240829,095500,16280260,15150,15150,15150,15150,0
20240829,095400,16280260,15150,15150,15150,15150,10
20240829,095300,16128760,15150,15150,15150,15150,10
20240829,095200,15977260,15150,15150,15150,15150,0
20240829,095100,15977260,15150,15150,15150,15150,2
20240829,095000,15946960,15150,15150,15150,15150,0
20240829,094900,15946960,15150,15150,15150,15150,0
20240829,094800,15946960,15150,15150,15150,15150,1
20240829,094700,15931810,15150,15150,15150,15150,0
20240829,094600,15931810,15150,15150,15150,15150,0
20240829,094500,15931810,15150,15150,15150,15150,1
20240829,094400,15916660,15080,15080,15080,15080,0
20240829,094300,15916660,15080,15080,15080,15080,0
20240829,094200,15916660,15080,15080,15080,15080,0
20240829,094100,15916660,15080,15080,15080,15080,0
20240829,094000,15916660,15080,15150,15150,15080,5
20240829,093900,15841110,15160,15160,15160,15160,0
20240829,093800,15841110,15160,15160,15160,15160,0
20240829,093700,15841110,15160,15160,15160,15160,0
20240829,093600,15841110,15160,15160,15160,15160,2
20240829,093500,15810790,15080,15080,15080,15080,0
20240829,093400,15810790,15080,15160,15160,15080,6
20240829,093300,15719990,15060,15060,15060,15060,0
20240829,093200,15719990,15060,15060,15060,15060,0
20240829,093100,15719990,15060,15060,15060,15060,0
20240829,093000,15719990,15060,15060,15060,15060,0
20240829,092900,15719990,15060,15060,15060,15060,0
20240829,092800,15719990,15060,15060,15060,15060,0
20240829,092700,15719990,15060,15060,15060,15060,0
20240829,092600,15719990,15060,15060,15060,15060,102
20240829,092500,14183870,15070,15070,15070,15070,0
20240829,092400,14183870,15070,15070,15070,15070,0
20240829,092300,14183870,15070,15070,15070,15070,0
20240829,092200,14183870,15070,15070,15070,15070,47
20240829,092100,13475580,15080,15080,15080,15080,106
20240829,092000,11877100,15090,15100,15100,15090,69
20240829,091900,10835610,15110,15120,15120,15110,29
20240829,091800,10397400,15120,15120,15120,15120,0
20240829,091700,10397400,15120,15120,15120,15120,8
20240829,091600,10276440,15110,15110,15110,15110,0
20240829,091500,10276440,15110,15150,15150,15110,184
20240829,091400,7493610,15150,15150,15150,15150,0
20240829,091300,7493610,15150,15160,15160,15150,14
20240829,091200,7281420,15160,15160,15160,15160,1
20240829,091100,7266260,15210,15210,15210,15210,0
20240829,091000,7266260,15210,15210,15210,15210,18
20240829,090900,6992480,15210,15160,15210,15160,13
20240829,090800,6794820,15170,15180,15180,15170,10
20240829,090700,6643100,15210,15210,15210,15210,0
20240829,090600,6643100,15210,15240,15240,15210,101
20240829,090500,5103890,15390,15390,15390,15390,0
20240829,090400,5103890,15390,15390,15390,15390,1
20240829,090300,5088500,15300,15360,15360,15300,3
20240829,090200,5042510,15270,15410,15410,15270,3
20240829,090100,4996420,15500,15250,15500,15130,51
20240829,090000,4212920,15120,15100,15120,15100,279