KissMeData/272110/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,205600,710718190,16500,16500,16500,16500,62
20240829,205500,710718190,16500,16500,16500,16500,0
20240829,205400,710718190,16500,16500,16500,16500,0
20240829,205300,710718190,16500,16500,16500,16500,0
20240829,205200,710718190,16500,16500,16500,16500,0
20240829,205100,710718190,16500,16500,16500,16500,0
20240829,205000,710718190,16500,16500,16500,16500,0
20240829,204900,710718190,16500,16500,16500,16500,0
20240829,204800,710718190,16500,16500,16500,16500,0
20240829,204700,710718190,16500,16500,16500,16500,0
20240829,204600,710718190,16500,16500,16500,16500,0
20240829,204500,710718190,16500,16500,16500,16500,0
20240829,204400,710718190,16500,16500,16500,16500,0
20240829,204300,710718190,16500,16500,16500,16500,0
20240829,204200,710718190,16500,16500,16500,16500,0
20240829,204100,710718190,16500,16500,16500,16500,0
20240829,204000,710718190,16500,16500,16500,16500,0
20240829,203900,710718190,16500,16500,16500,16500,0
20240829,203800,710718190,16500,16500,16500,16500,0
20240829,203700,710718190,16500,16500,16500,16500,0
20240829,203600,710718190,16500,16500,16500,16500,0
20240829,203500,710718190,16500,16500,16500,16500,0
20240829,203400,710718190,16500,16500,16500,16500,0
20240829,203300,710718190,16500,16500,16500,16500,0
20240829,203200,710718190,16500,16500,16500,16500,0
20240829,203100,710718190,16500,16500,16500,16500,0
20240829,203000,710718190,16500,16500,16500,16500,0
20240829,202900,710718190,16500,16500,16500,16500,0
20240829,202800,710718190,16500,16500,16500,16500,0
20240829,202700,710718190,16500,16500,16500,16500,0
20240829,202600,710718190,16500,16500,16500,16500,62
20240829,202500,710718190,16500,16500,16500,16500,0
20240829,202400,710718190,16500,16500,16500,16500,0
20240829,202300,710718190,16500,16500,16500,16500,0
20240829,202200,710718190,16500,16500,16500,16500,0
20240829,202100,710718190,16500,16500,16500,16500,0
20240829,202000,710718190,16500,16500,16500,16500,0
20240829,201900,710718190,16500,16500,16500,16500,0
20240829,201800,710718190,16500,16500,16500,16500,0
20240829,201700,710718190,16500,16500,16500,16500,0
20240829,201600,710718190,16500,16500,16500,16500,0
20240829,201500,710718190,16500,16500,16500,16500,0
20240829,201400,710718190,16500,16500,16500,16500,0
20240829,201300,710718190,16500,16500,16500,16500,0
20240829,201200,710718190,16500,16500,16500,16500,0
20240829,201100,710718190,16500,16500,16500,16500,0
20240829,201000,710718190,16500,16500,16500,16500,0
20240829,200900,710718190,16500,16500,16500,16500,0
20240829,200800,710718190,16500,16500,16500,16500,0
20240829,200700,710718190,16500,16500,16500,16500,0
20240829,200600,710718190,16500,16500,16500,16500,0
20240829,200500,710718190,16500,16500,16500,16500,0
20240829,200400,710718190,16500,16500,16500,16500,0
20240829,200300,710718190,16500,16500,16500,16500,0
20240829,200200,710718190,16500,16500,16500,16500,0
20240829,200100,710718190,16500,16500,16500,16500,0
20240829,200000,710718190,16500,16500,16500,16500,0
20240829,195900,710718190,16500,16500,16500,16500,0
20240829,195800,710718190,16500,16500,16500,16500,0
20240829,195700,710718190,16500,16500,16500,16500,0
20240829,195600,710718190,16500,16500,16500,16500,62
20240829,195500,710718190,16500,16500,16500,16500,0
20240829,195400,710718190,16500,16500,16500,16500,0
20240829,195300,710718190,16500,16500,16500,16500,0
20240829,195200,710718190,16500,16500,16500,16500,0
20240829,195100,710718190,16500,16500,16500,16500,0
20240829,195000,710718190,16500,16500,16500,16500,0
20240829,194900,710718190,16500,16500,16500,16500,0
20240829,194800,710718190,16500,16500,16500,16500,0
20240829,194700,710718190,16500,16500,16500,16500,0
20240829,194600,710718190,16500,16500,16500,16500,0
20240829,194500,710718190,16500,16500,16500,16500,0
20240829,194400,710718190,16500,16500,16500,16500,0
20240829,194300,710718190,16500,16500,16500,16500,0
20240829,194200,710718190,16500,16500,16500,16500,0
20240829,194100,710718190,16500,16500,16500,16500,0
20240829,194000,710718190,16500,16500,16500,16500,0
20240829,193900,710718190,16500,16500,16500,16500,0
20240829,193800,710718190,16500,16500,16500,16500,0
20240829,193700,710718190,16500,16500,16500,16500,0
20240829,193600,710718190,16500,16500,16500,16500,0
20240829,193500,710718190,16500,16500,16500,16500,0
20240829,193400,710718190,16500,16500,16500,16500,0
20240829,193300,710718190,16500,16500,16500,16500,0
20240829,193200,710718190,16500,16500,16500,16500,0
20240829,193100,710718190,16500,16500,16500,16500,0
20240829,193000,710718190,16500,16500,16500,16500,0
20240829,192900,710718190,16500,16500,16500,16500,0
20240829,192800,710718190,16500,16500,16500,16500,0
20240829,192700,710718190,16500,16500,16500,16500,0
20240829,192600,710718190,16500,16500,16500,16500,62
20240829,192500,710718190,16500,16500,16500,16500,0
20240829,192400,710718190,16500,16500,16500,16500,0
20240829,192300,710718190,16500,16500,16500,16500,0
20240829,192200,710718190,16500,16500,16500,16500,0
20240829,192100,710718190,16500,16500,16500,16500,0
20240829,192000,710718190,16500,16500,16500,16500,0
20240829,191900,710718190,16500,16500,16500,16500,0
20240829,191800,710718190,16500,16500,16500,16500,0
20240829,191700,710718190,16500,16500,16500,16500,0
20240829,191600,710718190,16500,16500,16500,16500,0
20240829,191500,710718190,16500,16500,16500,16500,0
20240829,191400,710718190,16500,16500,16500,16500,0
20240829,191300,710718190,16500,16500,16500,16500,0
20240829,191200,710718190,16500,16500,16500,16500,0
20240829,191100,710718190,16500,16500,16500,16500,0
20240829,191000,710718190,16500,16500,16500,16500,0
20240829,190900,710718190,16500,16500,16500,16500,0
20240829,190800,710718190,16500,16500,16500,16500,0
20240829,190700,710718190,16500,16500,16500,16500,0
20240829,190600,710718190,16500,16500,16500,16500,0
20240829,190500,710718190,16500,16500,16500,16500,0
20240829,190400,710718190,16500,16500,16500,16500,0
20240829,190300,710718190,16500,16500,16500,16500,0
20240829,190200,710718190,16500,16500,16500,16500,0
20240829,190100,710718190,16500,16500,16500,16500,0
20240829,190000,710718190,16500,16500,16500,16500,0
20240829,185900,710718190,16500,16500,16500,16500,0
20240829,185800,710718190,16500,16500,16500,16500,0
20240829,185700,710718190,16500,16500,16500,16500,0
20240829,185600,710718190,16500,16500,16500,16500,62
20240829,185500,710718190,16500,16500,16500,16500,0
20240829,185400,710718190,16500,16500,16500,16500,0
20240829,185300,710718190,16500,16500,16500,16500,0
20240829,185200,710718190,16500,16500,16500,16500,0
20240829,185100,710718190,16500,16500,16500,16500,0
20240829,185000,710718190,16500,16500,16500,16500,0
20240829,184900,710718190,16500,16500,16500,16500,0
20240829,184800,710718190,16500,16500,16500,16500,0
20240829,184700,710718190,16500,16500,16500,16500,0
20240829,184600,710718190,16500,16500,16500,16500,0
20240829,184500,710718190,16500,16500,16500,16500,0
20240829,184400,710718190,16500,16500,16500,16500,0
20240829,184300,710718190,16500,16500,16500,16500,0
20240829,184200,710718190,16500,16500,16500,16500,0
20240829,184100,710718190,16500,16500,16500,16500,0
20240829,184000,710718190,16500,16500,16500,16500,0
20240829,183900,710718190,16500,16500,16500,16500,0
20240829,183800,710718190,16500,16500,16500,16500,0
20240829,183700,710718190,16500,16500,16500,16500,0
20240829,183600,710718190,16500,16500,16500,16500,0
20240829,183500,710718190,16500,16500,16500,16500,0
20240829,183400,710718190,16500,16500,16500,16500,0
20240829,183300,710718190,16500,16500,16500,16500,0
20240829,183200,710718190,16500,16500,16500,16500,0
20240829,183100,710718190,16500,16500,16500,16500,0
20240829,183000,710718190,16500,16500,16500,16500,0
20240829,182900,710718190,16500,16500,16500,16500,0
20240829,182800,710718190,16500,16500,16500,16500,0
20240829,182700,710718190,16500,16500,16500,16500,0
20240829,182600,710718190,16500,16500,16500,16500,62
20240829,182500,710718190,16500,16500,16500,16500,0
20240829,182400,710718190,16500,16500,16500,16500,0
20240829,182300,710718190,16500,16500,16500,16500,0
20240829,182200,710718190,16500,16500,16500,16500,0
20240829,182100,710718190,16500,16500,16500,16500,0
20240829,182000,710718190,16500,16500,16500,16500,0
20240829,181900,710718190,16500,16500,16500,16500,0
20240829,181800,710718190,16500,16500,16500,16500,0
20240829,181700,710718190,16500,16500,16500,16500,0
20240829,181600,710718190,16500,16500,16500,16500,0
20240829,181500,710718190,16500,16500,16500,16500,0
20240829,181400,710718190,16500,16500,16500,16500,0
20240829,181300,710718190,16500,16500,16500,16500,0
20240829,181200,710718190,16500,16500,16500,16500,0
20240829,181100,710718190,16500,16500,16500,16500,0
20240829,181000,710718190,16500,16500,16500,16500,0
20240829,180900,710718190,16500,16500,16500,16500,0
20240829,180800,710718190,16500,16500,16500,16500,0
20240829,180700,710718190,16500,16500,16500,16500,0
20240829,180600,710718190,16500,16500,16500,16500,0
20240829,180500,710718190,16500,16500,16500,16500,0
20240829,180400,710718190,16500,16500,16500,16500,0
20240829,180300,710718190,16500,16500,16500,16500,0
20240829,180200,710718190,16500,16500,16500,16500,0
20240829,180100,710718190,16500,16500,16500,16500,0
20240829,180000,710718190,16500,16500,16500,16500,0
20240829,175900,710718190,16500,16500,16500,16500,0
20240829,175800,710718190,16500,16500,16500,16500,0
20240829,175700,710718190,16500,16500,16500,16500,0
20240829,175600,710718190,16500,16500,16500,16500,62
20240829,175500,710718190,16500,16500,16500,16500,0
20240829,175400,710718190,16500,16500,16500,16500,0
20240829,175300,710718190,16500,16500,16500,16500,0
20240829,175200,710718190,16500,16500,16500,16500,0
20240829,175100,710718190,16500,16500,16500,16500,0
20240829,175000,710718190,16500,16500,16500,16500,0
20240829,174900,710718190,16500,16500,16500,16500,0
20240829,174800,710718190,16500,16500,16500,16500,0
20240829,174700,710718190,16500,16500,16500,16500,0
20240829,174600,710718190,16500,16500,16500,16500,0
20240829,174500,710718190,16500,16500,16500,16500,0
20240829,174400,710718190,16500,16500,16500,16500,0
20240829,174300,710718190,16500,16500,16500,16500,0
20240829,174200,710718190,16500,16500,16500,16500,0
20240829,174100,710718190,16500,16500,16500,16500,0
20240829,174000,710718190,16500,16500,16500,16500,0
20240829,173900,710718190,16500,16500,16500,16500,0
20240829,173800,710718190,16500,16500,16500,16500,0
20240829,173700,710718190,16500,16500,16500,16500,0
20240829,173600,710718190,16500,16500,16500,16500,0
20240829,173500,710718190,16500,16500,16500,16500,0
20240829,173400,710718190,16500,16500,16500,16500,0
20240829,173300,710718190,16500,16500,16500,16500,0
20240829,173200,710718190,16500,16500,16500,16500,0
20240829,173100,710718190,16500,16500,16500,16500,0
20240829,173000,710718190,16500,16500,16500,16500,0
20240829,172900,710718190,16500,16500,16500,16500,0
20240829,172800,710718190,16500,16500,16500,16500,0
20240829,172700,710718190,16500,16500,16500,16500,0
20240829,172600,710718190,16500,16500,16500,16500,62
20240829,172500,710718190,16500,16500,16500,16500,0
20240829,172400,710718190,16500,16500,16500,16500,0
20240829,172300,710718190,16500,16500,16500,16500,0
20240829,172200,710718190,16500,16500,16500,16500,0
20240829,172100,710718190,16500,16500,16500,16500,0
20240829,172000,710718190,16500,16500,16500,16500,0
20240829,171900,710718190,16500,16500,16500,16500,0
20240829,171800,710718190,16500,16500,16500,16500,0
20240829,171700,710718190,16500,16500,16500,16500,0
20240829,171600,710718190,16500,16500,16500,16500,0
20240829,171500,710718190,16500,16500,16500,16500,0
20240829,171400,710718190,16500,16500,16500,16500,0
20240829,171300,710718190,16500,16500,16500,16500,0
20240829,171200,710718190,16500,16500,16500,16500,0
20240829,171100,710718190,16500,16500,16500,16500,0
20240829,171000,710718190,16500,16500,16500,16500,0
20240829,170900,710718190,16500,16500,16500,16500,0
20240829,170800,710718190,16500,16500,16500,16500,0
20240829,170700,710718190,16500,16500,16500,16500,0
20240829,170600,710718190,16500,16500,16500,16500,0
20240829,170500,710718190,16500,16500,16500,16500,0
20240829,170400,710718190,16500,16500,16500,16500,0
20240829,170300,710718190,16500,16500,16500,16500,0
20240829,170200,710718190,16500,16500,16500,16500,0
20240829,170100,710718190,16500,16500,16500,16500,0
20240829,170000,710718190,16500,16500,16500,16500,0
20240829,165900,710718190,16500,16500,16500,16500,0
20240829,165800,710718190,16500,16500,16500,16500,0
20240829,165700,710718190,16500,16500,16500,16500,0
20240829,165600,710718190,16500,16500,16500,16500,62
20240829,165500,710718190,16500,16500,16500,16500,0
20240829,165400,710718190,16500,16500,16500,16500,0
20240829,165300,710718190,16500,16500,16500,16500,0
20240829,165200,710718190,16500,16500,16500,16500,0
20240829,165100,710718190,16500,16500,16500,16500,0
20240829,165000,710718190,16500,16500,16500,16500,0
20240829,164900,710718190,16500,16500,16500,16500,0
20240829,164800,710718190,16500,16500,16500,16500,0
20240829,164700,710718190,16500,16500,16500,16500,0
20240829,164600,710718190,16500,16500,16500,16500,0
20240829,164500,710718190,16500,16500,16500,16500,0
20240829,164400,710718190,16500,16500,16500,16500,0
20240829,164300,710718190,16500,16500,16500,16500,0
20240829,164200,710718190,16500,16500,16500,16500,0
20240829,164100,710718190,16500,16500,16500,16500,0
20240829,164000,710718190,16500,16500,16500,16500,0
20240829,163900,710718190,16500,16500,16500,16500,0
20240829,163800,710718190,16500,16500,16500,16500,0
20240829,163700,710718190,16500,16500,16500,16500,0
20240829,163600,710718190,16500,16500,16500,16500,0
20240829,163500,710718190,16500,16500,16500,16500,0
20240829,163400,710718190,16500,16500,16500,16500,0
20240829,163300,710718190,16500,16500,16500,16500,0
20240829,163200,710718190,16500,16500,16500,16500,0
20240829,163100,710718190,16500,16500,16500,16500,0
20240829,163000,710718190,16500,16500,16500,16500,0
20240829,162900,710718190,16500,16500,16500,16500,0
20240829,162800,710718190,16500,16500,16500,16500,0
20240829,162700,710718190,16500,16500,16500,16500,0
20240829,162600,710718190,16500,16500,16500,16500,62
20240829,162500,710718190,16500,16500,16500,16500,0
20240829,162400,710718190,16500,16500,16500,16500,0
20240829,162300,710718190,16500,16500,16500,16500,0
20240829,162200,710718190,16500,16500,16500,16500,0
20240829,162100,710718190,16500,16500,16500,16500,0
20240829,162000,710718190,16500,16500,16500,16500,0
20240829,161900,710718190,16500,16500,16500,16500,0
20240829,161800,710718190,16500,16500,16500,16500,0
20240829,161700,710718190,16500,16500,16500,16500,0
20240829,161600,710718190,16500,16500,16500,16500,0
20240829,161500,710718190,16500,16500,16500,16500,0
20240829,161400,710718190,16500,16500,16500,16500,0
20240829,161300,710718190,16500,16500,16500,16500,0
20240829,161200,710718190,16500,16500,16500,16500,0
20240829,161100,710718190,16500,16500,16500,16500,0
20240829,161000,710718190,16500,16500,16500,16500,0
20240829,160900,710718190,16500,16500,16500,16500,0
20240829,160800,710718190,16500,16500,16500,16500,0
20240829,160700,710718190,16500,16500,16500,16500,0
20240829,160600,710718190,16500,16500,16500,16500,0
20240829,160500,710718190,16500,16500,16500,16500,0
20240829,160400,710718190,16500,16500,16500,16500,0
20240829,160300,710718190,16500,16500,16500,16500,0
20240829,160200,710718190,16500,16500,16500,16500,0
20240829,160100,710718190,16500,16500,16500,16500,0
20240829,160000,710718190,16500,16500,16500,16500,0
20240829,155900,710718190,16500,16500,16500,16500,0
20240829,155800,710718190,16500,16500,16500,16500,0
20240829,155700,710718190,16500,16500,16500,16500,0
20240829,155600,710718190,16500,16500,16500,16500,62
20240829,155500,710718190,16500,16500,16500,16500,0
20240829,155400,710718190,16500,16500,16500,16500,0
20240829,155300,710718190,16500,16500,16500,16500,0
20240829,155200,710718190,16500,16500,16500,16500,0
20240829,155100,710718190,16500,16500,16500,16500,0
20240829,155000,710718190,16500,16500,16500,16500,0
20240829,154900,710718190,16500,16500,16500,16500,0
20240829,154800,710718190,16500,16500,16500,16500,0
20240829,154700,710718190,16500,16500,16500,16500,0
20240829,154600,710718190,16500,16500,16500,16500,0
20240829,154500,710718190,16500,16500,16500,16500,0
20240829,154400,710718190,16500,16500,16500,16500,0
20240829,154300,710718190,16500,16500,16500,16500,0
20240829,154200,710718190,16500,16500,16500,16500,0
20240829,154100,710718190,16500,16500,16500,16500,0
20240829,154000,710718190,16500,16500,16500,16500,0
20240829,153900,710718190,16500,16500,16500,16500,0
20240829,153800,710718190,16500,16500,16500,16500,0
20240829,153700,710718190,16500,16500,16500,16500,0
20240829,153600,710718190,16500,16500,16500,16500,0
20240829,153500,710718190,16500,16500,16500,16500,0
20240829,153400,710718190,16500,16500,16500,16500,0
20240829,153300,710718190,16500,16500,16500,16500,0
20240829,153200,710718190,16500,16500,16500,16500,0
20240829,153100,710718190,16500,16500,16500,16500,0
20240829,153000,710718190,16500,16500,16500,16500,62
20240829,152900,709695190,16600,16600,16600,16600,0
20240829,152800,709695190,16600,16600,16600,16600,0
20240829,152700,709695190,16600,16600,16600,16600,0
20240829,152600,709695190,16600,16600,16600,16600,0
20240829,152500,709695190,16600,16600,16600,16600,0
20240829,152400,709695190,16600,16600,16600,16600,0
20240829,152300,709695190,16600,16600,16600,16600,0
20240829,152200,709695190,16600,16600,16600,16600,0
20240829,152100,709695190,16600,16600,16600,16600,0
20240829,152000,709695190,16600,16600,16600,16600,0
20240829,151900,709695190,16600,16600,16600,16600,0
20240829,151800,709695190,16600,16580,16600,16580,460
20240829,151700,702063960,16580,16480,16580,16480,505
20240829,151600,693704260,16500,16580,16580,16500,144
20240829,151500,691319570,16580,16580,16580,16570,838
20240829,151400,677433220,16580,16570,16590,16570,315
20240829,151300,672211570,16570,16520,16590,16520,963
20240829,151200,656260030,16580,16580,16580,16580,114
20240829,151100,654369910,16590,16600,16600,16590,115
20240829,151000,652461840,16590,16510,16590,16510,912
20240829,150900,637377650,16590,16590,16600,16590,115
20240829,150800,635469350,16600,16590,16600,16530,1708
20240829,150700,607199660,16590,16510,16590,16510,449
20240829,150600,599770860,16530,16520,16530,16520,195
20240829,150500,596548150,16520,16530,16530,16520,174
20240829,150400,593672640,16530,16530,16530,16520,490
20240829,150300,585576700,16530,16530,16530,16510,386
20240829,150200,579199220,16500,16490,16530,16490,779
20240829,150100,566344510,16490,16440,16490,16440,517
20240829,150000,557834390,16440,16450,16460,16390,240
20240829,145900,553887830,16450,16460,16460,16410,400
20240829,145800,547311200,16460,16420,16480,16420,1717
20240829,145700,519040000,16420,16400,16420,16390,498
20240829,145600,510867560,16390,16340,16390,16340,470
20240829,145500,503174980,16350,16290,16350,16290,436
20240829,145400,496064730,16280,16200,16280,16200,436
20240829,145300,488988250,16190,16040,16190,16040,810
20240829,145200,475919830,16050,16030,16050,16030,583
20240829,145100,466566340,16030,16020,16030,16020,47
20240829,145000,465813050,16020,16030,16030,16020,31
20240829,144900,465316170,16020,16020,16030,16020,16
20240829,144800,465059840,16030,16030,16030,16030,33
20240829,144700,464530850,16020,16020,16020,16010,35
20240829,144600,463970290,16020,16020,16020,16020,34
20240829,144500,463425610,16070,16020,16070,16020,31
20240829,144400,462927690,16020,16020,16020,16020,2
20240829,144300,462895650,16010,16010,16020,16010,40
20240829,144200,462254940,16000,16010,16010,16000,58
20240829,144100,461326690,16030,16030,16030,16030,0
20240829,144000,461326690,16030,15990,16030,15990,45
20240829,143900,460605990,15990,15980,15990,15980,36
20240829,143800,460030690,15980,15990,16000,15980,53
20240829,143700,459183070,15990,16000,16000,15990,66
20240829,143600,458127400,15990,15990,15990,15990,23
20240829,143500,457759630,15980,16000,16000,15980,43
20240829,143400,457071830,16000,15990,16000,15990,23
20240829,143300,456704050,16000,16000,16000,16000,43
20240829,143200,456016050,16000,15990,16000,15990,19
20240829,143100,455712150,16010,16000,16010,16000,30
20240829,143000,455231900,16020,16030,16030,16020,55
20240829,142900,454350370,16030,16030,16030,16030,56
20240829,142800,453452690,16040,16040,16040,16030,35
20240829,142700,452891300,16040,16030,16040,16030,67
20240829,142600,451817120,16050,16050,16050,16050,27
20240829,142500,451383770,16070,16080,16080,16070,34
20240829,142400,450837130,16070,16070,16070,16070,17
20240829,142300,450563940,16090,16090,16090,16090,26
20240829,142200,450145600,16050,16050,16050,16050,0
20240829,142100,450145600,16050,16050,16050,16050,32
20240829,142000,449632000,16060,16050,16070,16050,44
20240829,141900,448925380,16050,16040,16050,16040,17
20240829,141800,448652620,16040,16040,16060,16040,52
20240829,141700,447818420,16060,16060,16060,16060,25
20240829,141600,447416920,16060,16060,16060,16060,1
20240829,141500,447400860,16070,16070,16080,16070,47
20240829,141400,446645310,16070,16060,16070,16060,17
20240829,141300,446372240,16060,16070,16070,16030,80
20240829,141200,445088420,16070,16070,16070,16070,16
20240829,141100,444831300,16030,16070,16070,16030,26
20240829,141000,444413520,16080,16080,16080,16080,47
20240829,140900,443657760,16100,16110,16110,16100,30
20240829,140800,443174750,16110,16100,16110,16100,26
20240829,140700,442755900,16120,16130,16130,16120,34
20240829,140600,442207560,16130,16120,16130,16120,26
20240829,140500,441788190,16120,16120,16120,16120,17
20240829,140400,441514150,16110,16150,16150,16110,26
20240829,140300,441094290,16150,16160,16160,16150,103
20240829,140200,439429820,16150,16130,16160,16120,319
20240829,140100,434278790,16140,16120,16140,16120,84
20240829,140000,432923130,16120,16110,16120,16110,45
20240829,135900,432197850,16140,16140,16140,16140,25
20240829,135800,431794350,16150,16120,16150,16110,151
20240829,135700,429357820,16120,16140,16140,16120,23
20240829,135600,428986620,16160,16160,16170,16130,400
20240829,135500,422526790,16170,16080,16180,16080,1007
20240829,135400,406264930,16070,16030,16080,16030,60
20240829,135300,405300510,16070,16020,16070,16020,193
20240829,135200,402202240,16020,16020,16020,16020,54
20240829,135100,401337160,16010,15990,16010,15990,75
20240829,135000,400136510,15990,15980,15990,15980,42
20240829,134900,399465280,15980,15960,15980,15960,73
20240829,134800,398300020,15960,15950,15960,15950,42
20240829,134700,397629940,15950,15950,15950,15950,38
20240829,134600,397023840,15950,15960,15960,15950,13
20240829,134500,396816440,15950,15960,15970,15950,85
20240829,134400,395460560,15950,15950,15950,15950,0
20240829,134300,395460560,15950,15950,15950,15950,2
20240829,134200,395428660,15960,15960,15960,15960,0
20240829,134100,395428660,15960,15950,15960,15950,102
20240829,134000,393801070,15950,15950,15950,15950,1
20240829,133900,393785120,16050,16050,16050,16050,0
20240829,133800,393785120,16050,15960,16050,15960,125
20240829,133700,391780770,15930,15920,15930,15920,59
20240829,133600,390841380,15920,15930,15930,15920,59
20240829,133500,389901900,15930,15930,15930,15930,2
20240829,133400,389870040,15920,15920,15920,15920,34
20240829,133300,389328760,15940,15920,15940,15920,32
20240829,133200,388818740,15920,15920,15920,15920,33
20240829,133100,388293380,15920,15920,15920,15920,17
20240829,133000,388022740,15920,15920,15920,15920,46
20240829,132900,387290420,15920,15920,15920,15920,8
20240829,132800,387163060,15930,15940,15940,15930,28
20240829,132700,386716940,15940,15940,15940,15940,9
20240829,132600,386573480,15930,15930,15930,15920,448
20240829,132500,379436850,15940,15940,15940,15940,9
20240829,132400,379293390,15940,15940,15940,15940,33
20240829,132300,378767370,15940,15950,15950,15940,19
20240829,132200,378464400,15950,15950,15950,15950,21
20240829,132100,378129450,15950,15940,15950,15940,41
20240829,132000,377475830,15930,15930,15930,15930,0
20240829,131900,377475830,15930,15930,15930,15930,41
20240829,131800,376822700,15930,15930,15930,15930,9
20240829,131700,376679330,15930,15930,15930,15930,86
20240829,131600,375309350,15930,15930,15930,15930,1
20240829,131500,375293420,15930,15930,15930,15930,83
20240829,131400,373971230,15940,15940,15940,15940,0
20240829,131300,373971230,15940,15940,15940,15940,38
20240829,131200,373365510,15940,15940,15940,15940,18
20240829,131100,373078590,15940,15940,15940,15940,0
20240829,131000,373078590,15940,15940,15940,15940,5
20240829,130900,372998890,15930,15940,15940,15930,32
20240829,130800,372489060,15940,15940,15940,15940,34
20240829,130700,371947100,15940,15940,15940,15940,0
20240829,130600,371947100,15940,15940,15940,15940,50
20240829,130500,371150100,15940,15940,15940,15940,21
20240829,130400,370815360,15940,15940,15940,15940,34
20240829,130300,370273400,15940,15940,15940,15940,0
20240829,130200,370273400,15940,15930,15940,15930,40
20240829,130100,369636140,15930,15930,15930,15930,8
20240829,130000,369508700,15930,15930,15930,15930,54
20240829,125900,368648480,15930,15930,15930,15930,101
20240829,125800,367039550,15930,15930,15930,15930,81
20240829,125700,365749220,15940,15930,15940,15930,44
20240829,125600,365048280,15930,15930,15930,15930,12
20240829,125500,364857120,15930,15930,15930,15930,42
20240829,125400,364188060,15930,15930,15930,15930,0
20240829,125300,364188060,15930,15930,15930,15930,15
20240829,125200,363949110,15930,15930,15930,15930,13
20240829,125100,363742020,15930,15930,15930,15930,42
20240829,125000,363072960,15930,15930,15930,15930,8
20240829,124900,362945520,15930,15930,15930,15930,66
20240829,124800,361894140,15930,15930,15930,15930,9
20240829,124700,361750770,15930,15940,15940,15930,90
20240829,124600,360317030,15930,15930,15930,15930,0
20240829,124500,360317030,15930,15930,15930,15930,76
20240829,124400,359106350,15940,15940,15940,15940,4
20240829,124300,359042590,15940,15960,15960,15940,323
20240829,124200,353893110,15950,15960,15960,15950,12
20240829,124100,353701680,15960,15970,15970,15960,86
20240829,124000,352329100,15960,15960,15960,15960,0
20240829,123900,352329100,15960,15940,15960,15940,60
20240829,123800,351372360,15940,15940,15940,15940,34
20240829,123700,350830400,15940,15940,15940,15940,0
20240829,123600,350830400,15940,15950,15950,15940,42
20240829,123500,350160580,15950,15950,15950,15950,12
20240829,123400,349969180,15960,15960,15960,15950,58
20240829,123300,349043840,15950,15950,15960,15950,52
20240829,123200,348214390,15950,15950,15950,15950,33
20240829,123100,347688040,15950,15950,15950,15950,42
20240829,123000,347018140,15950,15950,15950,15950,12
20240829,122900,346826740,15950,15950,15950,15950,0
20240829,122800,346826740,15950,15950,15950,15950,0
20240829,122700,346826740,15950,15940,15950,15940,47
20240829,122600,346077510,15940,15940,15940,15940,12
20240829,122500,345886230,15950,15940,15950,15940,46
20240829,122400,345152930,15940,15940,15940,15940,1
20240829,122300,345136990,15940,15940,15940,15940,42
20240829,122200,344467510,15940,15950,15950,15940,25
20240829,122100,344068960,15940,15940,15940,15940,33
20240829,122000,343542940,15940,15940,15940,15940,17
20240829,121900,343271960,15940,15940,15940,15940,33
20240829,121800,342745940,15950,15940,15950,15940,15
20240829,121700,342506810,15940,15950,15950,15940,47
20240829,121600,341757490,15950,15950,15960,15950,35
20240829,121500,341199230,15950,15950,15950,15950,0
20240829,121400,341199230,15950,15950,15960,15950,50
20240829,121300,340401720,15950,15950,15950,15950,13
20240829,121200,340194370,15950,15950,15950,15950,33
20240829,121100,339668020,15950,15950,15950,15950,17
20240829,121000,339396870,15960,15960,15960,15950,44
20240829,120900,338694970,15950,15950,15950,15950,27
20240829,120800,338264320,15950,15950,15950,15950,75
20240829,120700,337068070,15960,15950,15960,15950,17
20240829,120600,336796770,15960,15960,15960,15960,60
20240829,120500,335839170,15960,15960,15960,15960,20
20240829,120400,335519970,15960,15960,15960,15960,66
20240829,120300,334466610,15960,15970,15970,15960,41
20240829,120200,333811850,15970,15970,15970,15970,0
20240829,120100,333811850,15970,15970,15970,15970,0
20240829,120000,333811850,15970,15970,15970,15970,1
20240829,115900,333795880,15980,15980,15980,15980,0
20240829,115800,333795880,15980,15980,15980,15980,0
20240829,115700,333795880,15980,15970,15980,15970,20
20240829,115600,333476360,15960,15960,15970,15960,70
20240829,115500,332358710,15960,15960,15960,15960,15
20240829,115400,332119310,15960,15960,15960,15960,1
20240829,115300,332103350,15950,15950,15960,15950,44
20240829,115200,331401540,15950,15950,15960,15940,30
20240829,115100,330923150,15940,15940,15950,15940,36
20240829,115000,330349300,15960,15960,15960,15960,30
20240829,114900,329870500,15930,15930,15930,15930,31
20240829,114800,329376670,15940,15940,15940,15940,62
20240829,114700,328388390,15940,15940,15940,15940,8
20240829,114600,328260870,15940,15940,15940,15940,42
20240829,114500,327591390,15940,15940,15940,15940,0
20240829,114400,327591390,15940,15940,15950,15940,76
20240829,114300,326379920,15950,15950,15950,15950,2
20240829,114200,326348020,15940,15950,15950,15940,9
20240829,114100,326204480,15950,15950,15950,15950,23
20240829,114000,325837630,15950,15950,15950,15950,66
20240829,113900,324784930,15950,15950,15950,15950,18
20240829,113800,324497830,15950,15960,15960,15950,81
20240829,113700,323205730,15970,15970,15970,15970,83
20240829,113600,321880220,15970,15970,15970,15970,0
20240829,113500,321880220,15970,15980,15980,15970,9
20240829,113400,321736480,15960,15960,15960,15960,0
20240829,113300,321736480,15960,15960,15960,15960,0
20240829,113200,321736480,15960,15960,15960,15960,1
20240829,113100,321720520,16120,16120,16120,16120,0
20240829,113000,321720520,16120,16120,16120,16120,0
20240829,112900,321720520,16120,15950,16120,15950,120
20240829,112800,319796370,15950,15950,15950,15950,9
20240829,112700,319652820,15950,15950,15950,15950,52
20240829,112600,318823420,15950,15950,15950,15950,0
20240829,112500,318823420,15950,15950,15960,15950,94
20240829,112400,317323850,15950,15960,15960,15950,79
20240829,112300,316063090,15960,15960,15960,15960,0
20240829,112200,316063090,15960,15960,15960,15960,74
20240829,112100,314882050,15960,15960,15960,15960,0
20240829,112000,314882050,15960,15970,15970,15960,62
20240829,111900,313892010,15970,15970,15970,15970,17
20240829,111800,313620520,15970,15980,15980,15970,198
20240829,111700,310457270,15980,15980,15980,15980,23
20240829,111600,310089730,15980,15980,15980,15980,50
20240829,111500,309290730,15990,15980,15990,15980,16
20240829,111400,309034900,15990,15980,15990,15980,17
20240829,111300,308763190,15980,15990,15990,15980,14
20240829,111200,308539410,15990,15990,15990,15990,0
20240829,111100,308539410,15990,15990,15990,15990,47
20240829,111000,307787880,15990,15990,15990,15990,21
20240829,110900,307452090,15990,15990,15990,15990,36
20240829,110800,306876450,16000,16000,16000,16000,11
20240829,110700,306700450,16000,16000,16000,16000,41
20240829,110600,306044450,16000,16010,16010,16000,38
20240829,110500,305436150,16000,16000,16000,16000,73
20240829,110400,304268150,16000,16000,16000,16000,10
20240829,110300,304108150,16000,16010,16010,16000,465
20240829,110200,296666150,16010,16010,16010,16010,29
20240829,110100,296201860,16000,16000,16000,16000,55
20240829,110000,295321860,16000,16000,16000,16000,8
20240829,105900,295193860,16000,16010,16010,16000,89
20240829,105800,293769300,16030,16030,16030,16030,18
20240829,105700,293480760,16030,16030,16030,16030,8
20240829,105600,293352520,16030,16030,16030,16030,42
20240829,105500,292679260,16010,16020,16020,16010,259
20240829,105400,288531300,16010,16010,16010,16010,82
20240829,105300,287218480,16010,16020,16020,16010,266
20240829,105200,282957840,16030,16020,16030,16020,43
20240829,105100,282268970,16020,16020,16020,16020,16
20240829,105000,282012650,16020,16020,16020,16020,42
20240829,104900,281339810,16010,16010,16010,16010,0
20240829,104800,281339810,16010,16050,16050,16010,34
20240829,104700,280795310,16050,16050,16050,16050,1
20240829,104600,280779260,16050,16070,16070,16050,164
20240829,104500,278144440,16070,16070,16070,16070,34
20240829,104400,277598060,16060,16060,16060,16060,2
20240829,104300,277565940,16090,16080,16090,16080,20
20240829,104200,277244300,16050,16020,16050,16020,1072
20240829,104100,260038820,16020,16010,16020,16010,64
20240829,104000,259013880,16010,16010,16010,16010,30
20240829,103900,258533580,16010,16010,16010,16010,50
20240829,103800,257733080,16000,15990,16000,15990,10
20240829,103700,257573160,15990,16000,16000,15990,75
20240829,103600,256373510,15990,15990,15990,15990,9
20240829,103500,256229600,15990,15990,15990,15990,12
20240829,103400,256037720,15990,15990,15990,15990,0
20240829,103300,256037720,15990,15990,15990,15990,1
20240829,103200,256021730,15990,15990,15990,15990,42
20240829,103100,255350150,15990,15990,15990,15990,12
20240829,103000,255158270,15990,16000,16000,15990,330
20240829,102900,249879500,16000,16000,16000,16000,12
20240829,102800,249687500,16000,16000,16000,16000,34
20240829,102700,249143500,16000,16000,16000,16000,29
20240829,102600,248679500,16000,16000,16010,16000,37
20240829,102500,248087490,16000,16020,16020,16000,198
20240829,102400,244917180,16010,16030,16030,16010,18
20240829,102300,244628880,16030,16040,16040,16030,5
20240829,102200,244548690,16040,16040,16040,16040,35
20240829,102100,243987290,16040,16050,16050,16040,69
20240829,102000,242880010,16050,16050,16050,16050,20
20240829,101900,242559010,16050,16060,16060,16050,160
20240829,101800,239990920,16060,16060,16060,16060,45
20240829,101700,239268220,16060,16050,16060,16050,52
20240829,101600,238433600,16010,16050,16050,16010,1357
20240829,101500,216701530,16050,16050,16060,16050,47
20240829,101400,215947170,16020,16020,16020,16020,0
20240829,101300,215947170,16020,16020,16020,16020,0
20240829,101200,215947170,16020,16100,16100,16020,13
20240829,101100,215738050,16110,16110,16110,16110,127
20240829,101000,213692080,16110,16100,16110,16100,29
20240829,100900,213224970,16090,16090,16090,16090,1
20240829,100800,213208880,16130,16130,16130,16130,1
20240829,100700,213192750,16130,16130,16130,16130,52
20240829,100600,212353990,16130,16070,16130,16070,121
20240829,100500,210402320,16150,16130,16150,16130,256
20240829,100400,206268800,16100,16070,16100,16070,148
20240829,100300,203887570,16070,16050,16070,16050,49
20240829,100200,203100660,16010,16070,16070,16010,3
20240829,100100,203052510,16090,16070,16090,16070,35
20240829,100000,202489420,16070,16070,16070,16070,74
20240829,095900,201300240,16080,16010,16080,16010,105
20240829,095800,199612010,16030,16030,16030,16030,45
20240829,095700,198890660,16090,16030,16100,16030,153
20240829,095600,196429600,16030,16030,16030,16010,162
20240829,095500,193833500,16010,16030,16030,16010,15
20240829,095400,193593070,16010,16010,16010,16010,43
20240829,095300,192904640,16020,16020,16020,16020,126
20240829,095200,190886120,16020,16030,16030,16020,36
20240829,095100,190309160,16030,15990,16050,15990,700
20240829,095000,179085850,15970,15970,15970,15970,1
20240829,094900,179069880,15970,15960,15970,15960,107
20240829,094800,177361960,15960,15940,15960,15940,71
20240829,094700,176229410,15940,15940,15940,15940,34
20240829,094600,175687450,15960,15960,15960,15960,0
20240829,094500,175687450,15960,15970,15970,15910,451
20240829,094400,168500000,15970,15970,15970,15970,16
20240829,094300,168244480,15970,15960,15970,15960,50
20240829,094200,167446140,15940,15940,15940,15940,2
20240829,094100,167414260,15910,15980,15980,15910,126
20240829,094000,165400850,16000,15920,16000,15910,172
20240829,093900,162657580,16000,15970,16000,15970,220
20240829,093800,159140100,15910,15910,15910,15910,1
20240829,093700,159124190,15920,15980,15980,15920,507
20240829,093600,151049040,15980,16000,16000,15980,57
20240829,093500,150137420,15990,15980,15990,15980,102
20240829,093400,148506470,15950,15990,16000,15940,84
20240829,093300,147165450,15970,15950,15970,15950,146
20240829,093200,144834420,15940,15930,15940,15930,196
20240829,093100,141710260,15900,15970,15970,15900,21
20240829,093000,141374960,15970,15880,15970,15880,256
20240829,092900,137291960,15880,15860,15880,15860,79
20240829,092800,136037970,15870,15880,15890,15870,110
20240829,092700,134291300,15870,15870,15870,15870,13
20240829,092600,134084990,15870,15890,15890,15870,119
20240829,092500,132195850,15870,15870,15870,15830,1718
20240829,092400,104993360,15900,15900,15900,15870,382
20240829,092300,98919590,15900,15910,15910,15860,87
20240829,092200,97538080,15910,15910,15910,15910,0
20240829,092100,97538080,15910,15980,15980,15900,1771
20240829,092000,69284290,15980,16010,16010,15980,656
20240829,091900,58789030,16010,16030,16030,16010,1214
20240829,091800,39347850,16030,16030,16030,16020,256
20240829,091700,35246030,16040,16040,16040,16030,225
20240829,091600,31639230,16040,16070,16070,16040,317
20240829,091500,26553310,16070,16080,16080,16060,116
20240829,091400,24690150,16060,16080,16080,16060,65
20240829,091300,23645110,16080,16190,16190,16080,322
20240829,091200,18461370,16150,16190,16190,16150,104
20240829,091100,16780480,16160,16200,16200,16160,15
20240829,091000,16537760,16100,16210,16210,16100,477
20240829,090900,8835690,16230,16230,16230,16230,1
20240829,090800,8819460,16230,16230,16230,16230,2
20240829,090700,8787000,16240,16240,16290,16240,144
20240829,090600,6447780,16240,16210,16240,16210,4
20240829,090500,6382880,16250,16230,16250,16230,60
20240829,090400,5408800,16220,16220,16220,16220,34
20240829,090300,4857320,16200,16200,16200,16200,10
20240829,090200,4695320,16240,16240,16240,16240,0
20240829,090100,4695320,16240,16200,16240,16190,20
20240829,090000,4370950,16200,16250,16250,16200,269