KissMeData/036670/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,191800,47308410,7430,7430,7430,7430,152
20240829,191700,47308410,7430,7430,7430,7430,0
20240829,191600,47308410,7430,7430,7430,7430,0
20240829,191500,47308410,7430,7430,7430,7430,0
20240829,191400,47308410,7430,7430,7430,7430,0
20240829,191300,47308410,7430,7430,7430,7430,0
20240829,191200,47308410,7430,7430,7430,7430,0
20240829,191100,47308410,7430,7430,7430,7430,0
20240829,191000,47308410,7430,7430,7430,7430,0
20240829,190900,47308410,7430,7430,7430,7430,0
20240829,190800,47308410,7430,7430,7430,7430,0
20240829,190700,47308410,7430,7430,7430,7430,0
20240829,190600,47308410,7430,7430,7430,7430,0
20240829,190500,47308410,7430,7430,7430,7430,0
20240829,190400,47308410,7430,7430,7430,7430,0
20240829,190300,47308410,7430,7430,7430,7430,0
20240829,190200,47308410,7430,7430,7430,7430,0
20240829,190100,47308410,7430,7430,7430,7430,0
20240829,190000,47308410,7430,7430,7430,7430,0
20240829,185900,47308410,7430,7430,7430,7430,0
20240829,185800,47308410,7430,7430,7430,7430,0
20240829,185700,47308410,7430,7430,7430,7430,0
20240829,185600,47308410,7430,7430,7430,7430,0
20240829,185500,47308410,7430,7430,7430,7430,0
20240829,185400,47308410,7430,7430,7430,7430,0
20240829,185300,47308410,7430,7430,7430,7430,0
20240829,185200,47308410,7430,7430,7430,7430,0
20240829,185100,47308410,7430,7430,7430,7430,0
20240829,185000,47308410,7430,7430,7430,7430,0
20240829,184900,47308410,7430,7430,7430,7430,0
20240829,184800,47308410,7430,7430,7430,7430,152
20240829,184700,47308410,7430,7430,7430,7430,0
20240829,184600,47308410,7430,7430,7430,7430,0
20240829,184500,47308410,7430,7430,7430,7430,0
20240829,184400,47308410,7430,7430,7430,7430,0
20240829,184300,47308410,7430,7430,7430,7430,0
20240829,184200,47308410,7430,7430,7430,7430,0
20240829,184100,47308410,7430,7430,7430,7430,0
20240829,184000,47308410,7430,7430,7430,7430,0
20240829,183900,47308410,7430,7430,7430,7430,0
20240829,183800,47308410,7430,7430,7430,7430,0
20240829,183700,47308410,7430,7430,7430,7430,0
20240829,183600,47308410,7430,7430,7430,7430,0
20240829,183500,47308410,7430,7430,7430,7430,0
20240829,183400,47308410,7430,7430,7430,7430,0
20240829,183300,47308410,7430,7430,7430,7430,0
20240829,183200,47308410,7430,7430,7430,7430,0
20240829,183100,47308410,7430,7430,7430,7430,0
20240829,183000,47308410,7430,7430,7430,7430,0
20240829,182900,47308410,7430,7430,7430,7430,0
20240829,182800,47308410,7430,7430,7430,7430,0
20240829,182700,47308410,7430,7430,7430,7430,0
20240829,182600,47308410,7430,7430,7430,7430,0
20240829,182500,47308410,7430,7430,7430,7430,0
20240829,182400,47308410,7430,7430,7430,7430,0
20240829,182300,47308410,7430,7430,7430,7430,0
20240829,182200,47308410,7430,7430,7430,7430,0
20240829,182100,47308410,7430,7430,7430,7430,0
20240829,182000,47308410,7430,7430,7430,7430,0
20240829,181900,47308410,7430,7430,7430,7430,0
20240829,181800,47308410,7430,7430,7430,7430,152
20240829,181700,47308410,7430,7430,7430,7430,0
20240829,181600,47308410,7430,7430,7430,7430,0
20240829,181500,47308410,7430,7430,7430,7430,0
20240829,181400,47308410,7430,7430,7430,7430,0
20240829,181300,47308410,7430,7430,7430,7430,0
20240829,181200,47308410,7430,7430,7430,7430,0
20240829,181100,47308410,7430,7430,7430,7430,0
20240829,181000,47308410,7430,7430,7430,7430,0
20240829,180900,47308410,7430,7430,7430,7430,0
20240829,180800,47308410,7430,7430,7430,7430,0
20240829,180700,47308410,7430,7430,7430,7430,0
20240829,180600,47308410,7430,7430,7430,7430,0
20240829,180500,47308410,7430,7430,7430,7430,0
20240829,180400,47308410,7430,7430,7430,7430,0
20240829,180300,47308410,7430,7430,7430,7430,0
20240829,180200,47308410,7430,7430,7430,7430,0
20240829,180100,47308410,7430,7430,7430,7430,0
20240829,180000,47308410,7430,7430,7430,7430,0
20240829,175900,47308410,7430,7430,7430,7430,0
20240829,175800,47308410,7430,7430,7430,7430,0
20240829,175700,47308410,7430,7430,7430,7430,0
20240829,175600,47308410,7430,7430,7430,7430,0
20240829,175500,47308410,7430,7430,7430,7430,0
20240829,175400,47308410,7430,7430,7430,7430,0
20240829,175300,47308410,7430,7430,7430,7430,0
20240829,175200,47308410,7430,7430,7430,7430,0
20240829,175100,47308410,7430,7430,7430,7430,0
20240829,175000,47308410,7430,7430,7430,7430,0
20240829,174900,47308410,7430,7430,7430,7430,0
20240829,174800,47308410,7430,7430,7430,7430,152
20240829,174700,47308410,7430,7430,7430,7430,0
20240829,174600,47308410,7430,7430,7430,7430,0
20240829,174500,47308410,7430,7430,7430,7430,0
20240829,174400,47308410,7430,7430,7430,7430,0
20240829,174300,47308410,7430,7430,7430,7430,0
20240829,174200,47308410,7430,7430,7430,7430,0
20240829,174100,47308410,7430,7430,7430,7430,0
20240829,174000,47308410,7430,7430,7430,7430,0
20240829,173900,47308410,7430,7430,7430,7430,0
20240829,173800,47308410,7430,7430,7430,7430,0
20240829,173700,47308410,7430,7430,7430,7430,0
20240829,173600,47308410,7430,7430,7430,7430,0
20240829,173500,47308410,7430,7430,7430,7430,0
20240829,173400,47308410,7430,7430,7430,7430,0
20240829,173300,47308410,7430,7430,7430,7430,0
20240829,173200,47308410,7430,7430,7430,7430,0
20240829,173100,47308410,7430,7430,7430,7430,0
20240829,173000,47308410,7430,7430,7430,7430,0
20240829,172900,47308410,7430,7430,7430,7430,0
20240829,172800,47308410,7430,7430,7430,7430,0
20240829,172700,47308410,7430,7430,7430,7430,0
20240829,172600,47308410,7430,7430,7430,7430,0
20240829,172500,47308410,7430,7430,7430,7430,0
20240829,172400,47308410,7430,7430,7430,7430,0
20240829,172300,47308410,7430,7430,7430,7430,0
20240829,172200,47308410,7430,7430,7430,7430,0
20240829,172100,47308410,7430,7430,7430,7430,0
20240829,172000,47308410,7430,7430,7430,7430,0
20240829,171900,47308410,7430,7430,7430,7430,0
20240829,171800,47308410,7430,7430,7430,7430,152
20240829,171700,47308410,7430,7430,7430,7430,0
20240829,171600,47308410,7430,7430,7430,7430,0
20240829,171500,47308410,7430,7430,7430,7430,0
20240829,171400,47308410,7430,7430,7430,7430,0
20240829,171300,47308410,7430,7430,7430,7430,0
20240829,171200,47308410,7430,7430,7430,7430,0
20240829,171100,47308410,7430,7430,7430,7430,0
20240829,171000,47308410,7430,7430,7430,7430,0
20240829,170900,47308410,7430,7430,7430,7430,0
20240829,170800,47308410,7430,7430,7430,7430,0
20240829,170700,47308410,7430,7430,7430,7430,0
20240829,170600,47308410,7430,7430,7430,7430,0
20240829,170500,47308410,7430,7430,7430,7430,0
20240829,170400,47308410,7430,7430,7430,7430,0
20240829,170300,47308410,7430,7430,7430,7430,0
20240829,170200,47308410,7430,7430,7430,7430,0
20240829,170100,47308410,7430,7430,7430,7430,0
20240829,170000,47308410,7430,7430,7430,7430,0
20240829,165900,47308410,7430,7430,7430,7430,0
20240829,165800,47308410,7430,7430,7430,7430,0
20240829,165700,47308410,7430,7430,7430,7430,0
20240829,165600,47308410,7430,7430,7430,7430,0
20240829,165500,47308410,7430,7430,7430,7430,0
20240829,165400,47308410,7430,7430,7430,7430,0
20240829,165300,47308410,7430,7430,7430,7430,0
20240829,165200,47308410,7430,7430,7430,7430,0
20240829,165100,47308410,7430,7430,7430,7430,0
20240829,165000,47308410,7430,7430,7430,7430,0
20240829,164900,47308410,7430,7430,7430,7430,0
20240829,164800,47308410,7430,7430,7430,7430,152
20240829,164700,47308410,7430,7430,7430,7430,0
20240829,164600,47308410,7430,7430,7430,7430,0
20240829,164500,47308410,7430,7430,7430,7430,0
20240829,164400,47308410,7430,7430,7430,7430,0
20240829,164300,47308410,7430,7430,7430,7430,0
20240829,164200,47308410,7430,7430,7430,7430,0
20240829,164100,47308410,7430,7430,7430,7430,0
20240829,164000,47308410,7430,7430,7430,7430,0
20240829,163900,47308410,7430,7430,7430,7430,0
20240829,163800,47308410,7430,7430,7430,7430,0
20240829,163700,47308410,7430,7430,7430,7430,0
20240829,163600,47308410,7430,7430,7430,7430,0
20240829,163500,47308410,7430,7430,7430,7430,0
20240829,163400,47308410,7430,7430,7430,7430,0
20240829,163300,47308410,7430,7430,7430,7430,0
20240829,163200,47308410,7430,7430,7430,7430,0
20240829,163100,47308410,7430,7430,7430,7430,0
20240829,163000,47308410,7430,7430,7430,7430,0
20240829,162900,47308410,7430,7430,7430,7430,0
20240829,162800,47308410,7430,7430,7430,7430,0
20240829,162700,47308410,7430,7430,7430,7430,0
20240829,162600,47308410,7430,7430,7430,7430,0
20240829,162500,47308410,7430,7430,7430,7430,0
20240829,162400,47308410,7430,7430,7430,7430,0
20240829,162300,47308410,7430,7430,7430,7430,0
20240829,162200,47308410,7430,7430,7430,7430,0
20240829,162100,47308410,7430,7430,7430,7430,0
20240829,162000,47308410,7430,7430,7430,7430,0
20240829,161900,47308410,7430,7430,7430,7430,0
20240829,161800,47308410,7430,7430,7430,7430,152
20240829,161700,47308410,7430,7430,7430,7430,0
20240829,161600,47308410,7430,7430,7430,7430,0
20240829,161500,47308410,7430,7430,7430,7430,0
20240829,161400,47308410,7430,7430,7430,7430,0
20240829,161300,47308410,7430,7430,7430,7430,0
20240829,161200,47308410,7430,7430,7430,7430,0
20240829,161100,47308410,7430,7430,7430,7430,0
20240829,161000,47308410,7430,7430,7430,7430,0
20240829,160900,47308410,7430,7430,7430,7430,0
20240829,160800,47308410,7430,7430,7430,7430,0
20240829,160700,47308410,7430,7430,7430,7430,0
20240829,160600,47308410,7430,7430,7430,7430,0
20240829,160500,47308410,7430,7430,7430,7430,0
20240829,160400,47308410,7430,7430,7430,7430,0
20240829,160300,47308410,7430,7430,7430,7430,0
20240829,160200,47308410,7430,7430,7430,7430,0
20240829,160100,47308410,7430,7430,7430,7430,0
20240829,160000,47308410,7430,7430,7430,7430,0
20240829,155900,47308410,7430,7430,7430,7430,0
20240829,155800,47308410,7430,7430,7430,7430,0
20240829,155700,47308410,7430,7430,7430,7430,0
20240829,155600,47308410,7430,7430,7430,7430,0
20240829,155500,47308410,7430,7430,7430,7430,0
20240829,155400,47308410,7430,7430,7430,7430,0
20240829,155300,47308410,7430,7430,7430,7430,0
20240829,155200,47308410,7430,7430,7430,7430,0
20240829,155100,47308410,7430,7430,7430,7430,0
20240829,155000,47308410,7430,7430,7430,7430,0
20240829,154900,47308410,7430,7430,7430,7430,0
20240829,154800,47308410,7430,7430,7430,7430,152
20240829,154700,47308410,7430,7430,7430,7430,0
20240829,154600,47308410,7430,7430,7430,7430,0
20240829,154500,47308410,7430,7430,7430,7430,0
20240829,154400,47308410,7430,7430,7430,7430,0
20240829,154300,47308410,7430,7430,7430,7430,0
20240829,154200,47308410,7430,7430,7430,7430,0
20240829,154100,47308410,7430,7430,7430,7430,0
20240829,154000,47308410,7430,7430,7430,7430,0
20240829,153900,47308410,7430,7430,7430,7430,0
20240829,153800,47308410,7430,7430,7430,7430,0
20240829,153700,47308410,7430,7430,7430,7430,0
20240829,153600,47308410,7430,7430,7430,7430,0
20240829,153500,47308410,7430,7430,7430,7430,0
20240829,153400,47308410,7430,7430,7430,7430,0
20240829,153300,47308410,7430,7430,7430,7430,0
20240829,153200,47308410,7430,7430,7430,7430,0
20240829,153100,47308410,7430,7430,7430,7430,0
20240829,153000,47308410,7430,7430,7430,7430,152
20240829,152900,46179050,7420,7420,7420,7420,0
20240829,152800,46179050,7420,7420,7420,7420,0
20240829,152700,46179050,7420,7420,7420,7420,0
20240829,152600,46179050,7420,7420,7420,7420,0
20240829,152500,46179050,7420,7420,7420,7420,0
20240829,152400,46179050,7420,7420,7420,7420,0
20240829,152300,46179050,7420,7420,7420,7420,0
20240829,152200,46179050,7420,7420,7420,7420,0
20240829,152100,46179050,7420,7420,7420,7420,0
20240829,152000,46179050,7420,7420,7420,7420,0
20240829,151900,46179050,7420,7420,7420,7420,0
20240829,151800,46179050,7420,7420,7420,7420,0
20240829,151700,46179050,7420,7420,7420,7420,0
20240829,151600,46179050,7420,7420,7420,7420,0
20240829,151500,46179050,7420,7420,7420,7420,34
20240829,151400,45926770,7470,7470,7470,7470,0
20240829,151300,45926770,7470,7470,7470,7470,0
20240829,151200,45926770,7470,7470,7470,7470,0
20240829,151100,45926770,7470,7410,7470,7410,556
20240829,151000,41796460,7420,7420,7420,7420,0
20240829,150900,41796460,7420,7420,7420,7420,0
20240829,150800,41796460,7420,7420,7420,7420,0
20240829,150700,41796460,7420,7420,7420,7420,19
20240829,150600,41655480,7420,7420,7420,7420,0
20240829,150500,41655480,7420,7420,7420,7420,0
20240829,150400,41655480,7420,7420,7420,7420,0
20240829,150300,41655480,7420,7420,7420,7420,0
20240829,150200,41655480,7420,7410,7420,7410,9
20240829,150100,41588710,7420,7420,7420,7420,0
20240829,150000,41588710,7420,7420,7420,7420,12
20240829,145900,41499670,7370,7370,7420,7370,108
20240829,145800,40703360,7420,7420,7420,7420,15
20240829,145700,40592060,7380,7370,7380,7370,727
20240829,145600,35233800,7380,7380,7380,7380,13
20240829,145500,35137860,7370,7370,7370,7370,0
20240829,145400,35137860,7370,7370,7370,7370,0
20240829,145300,35137860,7370,7370,7370,7370,0
20240829,145200,35137860,7370,7370,7370,7370,0
20240829,145100,35137860,7370,7370,7370,7370,1
20240829,145000,35130490,7380,7380,7380,7380,10
20240829,144900,35056690,7410,7410,7410,7410,15
20240829,144800,34945540,7400,7400,7400,7400,0
20240829,144700,34945540,7400,7400,7400,7400,100
20240829,144600,34205540,7400,7400,7400,7400,12
20240829,144500,34116740,7380,7380,7380,7380,0
20240829,144400,34116740,7380,7380,7380,7380,422
20240829,144300,31002380,7380,7380,7380,7380,1
20240829,144200,30995000,7380,7380,7380,7380,0
20240829,144100,30995000,7380,7380,7380,7380,249
20240829,144000,29157380,7410,7410,7410,7410,0
20240829,143900,29157380,7410,7410,7410,7410,0
20240829,143800,29157380,7410,7410,7410,7410,0
20240829,143700,29157380,7410,7410,7410,7410,0
20240829,143600,29157380,7410,7410,7410,7410,0
20240829,143500,29157380,7410,7410,7410,7410,0
20240829,143400,29157380,7410,7410,7410,7410,15
20240829,143300,29046230,7380,7380,7380,7380,0
20240829,143200,29046230,7380,7380,7380,7380,0
20240829,143100,29046230,7380,7380,7380,7380,0
20240829,143000,29046230,7380,7380,7380,7380,0
20240829,142900,29046230,7380,7380,7380,7380,1
20240829,142800,29038850,7380,7380,7380,7380,0
20240829,142700,29038850,7380,7380,7380,7380,0
20240829,142600,29038850,7380,7380,7380,7380,30
20240829,142500,28817450,7420,7420,7420,7420,0
20240829,142400,28817450,7420,7420,7420,7420,0
20240829,142300,28817450,7420,7420,7420,7420,0
20240829,142200,28817450,7420,7420,7420,7420,0
20240829,142100,28817450,7420,7420,7420,7420,0
20240829,142000,28817450,7420,7400,7420,7400,80
20240829,141900,28225150,7380,7380,7380,7380,0
20240829,141800,28225150,7380,7380,7380,7380,0
20240829,141700,28225150,7380,7380,7380,7380,0
20240829,141600,28225150,7380,7380,7380,7380,300
20240829,141500,26011150,7390,7390,7390,7390,0
20240829,141400,26011150,7390,7390,7390,7390,0
20240829,141300,26011150,7390,7390,7390,7390,100
20240829,141200,25272150,7390,7390,7390,7390,0
20240829,141100,25272150,7390,7390,7390,7390,0
20240829,141000,25272150,7390,7390,7390,7390,1
20240829,140900,25264760,7380,7380,7380,7380,0
20240829,140800,25264760,7380,7380,7380,7380,0
20240829,140700,25264760,7380,7380,7380,7380,45
20240829,140600,24932660,7380,7380,7380,7380,0
20240829,140500,24932660,7380,7380,7380,7380,0
20240829,140400,24932660,7380,7380,7380,7380,0
20240829,140300,24932660,7380,7380,7380,7380,57
20240829,140200,24512000,7380,7380,7380,7380,0
20240829,140100,24512000,7380,7380,7380,7380,0
20240829,140000,24512000,7380,7380,7380,7380,0
20240829,135900,24512000,7380,7380,7380,7380,0
20240829,135800,24512000,7380,7380,7380,7380,0
20240829,135700,24512000,7380,7380,7380,7380,0
20240829,135600,24512000,7380,7380,7380,7380,0
20240829,135500,24512000,7380,7380,7380,7380,0
20240829,135400,24512000,7380,7380,7380,7380,96
20240829,135300,23803520,7390,7390,7390,7390,0
20240829,135200,23803520,7390,7390,7390,7390,0
20240829,135100,23803520,7390,7390,7390,7390,0
20240829,135000,23803520,7390,7390,7390,7390,0
20240829,134900,23803520,7390,7390,7390,7390,0
20240829,134800,23803520,7390,7390,7390,7390,1
20240829,134700,23796130,7390,7390,7390,7390,15
20240829,134600,23685280,7380,7380,7380,7380,0
20240829,134500,23685280,7380,7380,7380,7380,0
20240829,134400,23685280,7380,7380,7380,7380,1
20240829,134300,23677900,7390,7390,7390,7390,0
20240829,134200,23677900,7390,7390,7390,7390,0
20240829,134100,23677900,7390,7390,7390,7390,7
20240829,134000,23626170,7420,7420,7420,7420,0
20240829,133900,23626170,7420,7420,7420,7420,0
20240829,133800,23626170,7420,7420,7420,7420,0
20240829,133700,23626170,7420,7420,7420,7420,0
20240829,133600,23626170,7420,7420,7420,7420,0
20240829,133500,23626170,7420,7420,7420,7420,0
20240829,133400,23626170,7420,7420,7420,7420,0
20240829,133300,23626170,7420,7420,7420,7420,0
20240829,133200,23626170,7420,7420,7420,7420,0
20240829,133100,23626170,7420,7420,7420,7420,0
20240829,133000,23626170,7420,7420,7420,7420,0
20240829,132900,23626170,7420,7420,7420,7420,0
20240829,132800,23626170,7420,7420,7420,7420,0
20240829,132700,23626170,7420,7420,7420,7420,0
20240829,132600,23626170,7420,7420,7420,7420,0
20240829,132500,23626170,7420,7420,7420,7420,0
20240829,132400,23626170,7420,7420,7420,7420,0
20240829,132300,23626170,7420,7420,7420,7420,0
20240829,132200,23626170,7420,7420,7420,7420,0
20240829,132100,23626170,7420,7420,7420,7420,0
20240829,132000,23626170,7420,7420,7420,7420,0
20240829,131900,23626170,7420,7420,7420,7420,0
20240829,131800,23626170,7420,7420,7420,7420,0
20240829,131700,23626170,7420,7420,7420,7420,0
20240829,131600,23626170,7420,7420,7420,7420,0
20240829,131500,23626170,7420,7420,7420,7420,0
20240829,131400,23626170,7420,7420,7420,7420,0
20240829,131300,23626170,7420,7420,7420,7420,0
20240829,131200,23626170,7420,7420,7420,7420,0
20240829,131100,23626170,7420,7420,7420,7420,0
20240829,131000,23626170,7420,7420,7420,7420,1
20240829,130900,23618750,7410,7410,7410,7410,0
20240829,130800,23618750,7410,7410,7410,7410,0
20240829,130700,23618750,7410,7410,7410,7410,0
20240829,130600,23618750,7410,7410,7410,7410,0
20240829,130500,23618750,7410,7410,7410,7410,0
20240829,130400,23618750,7410,7410,7410,7410,0
20240829,130300,23618750,7410,7410,7410,7410,0
20240829,130200,23618750,7410,7410,7410,7410,0
20240829,130100,23618750,7410,7410,7410,7410,0
20240829,130000,23618750,7410,7410,7410,7410,2
20240829,125900,23603930,7410,7410,7410,7410,4
20240829,125800,23574290,7410,7410,7410,7410,0
20240829,125700,23574290,7410,7410,7410,7410,0
20240829,125600,23574290,7410,7410,7410,7410,1
20240829,125500,23566880,7410,7420,7420,7410,2
20240829,125400,23552050,7430,7430,7430,7430,0
20240829,125300,23552050,7430,7430,7430,7430,0
20240829,125200,23552050,7430,7430,7430,7430,0
20240829,125100,23552050,7430,7430,7430,7430,0
20240829,125000,23552050,7430,7430,7430,7430,0
20240829,124900,23552050,7430,7430,7430,7430,0
20240829,124800,23552050,7430,7430,7430,7430,7
20240829,124700,23500040,7400,7400,7400,7400,0
20240829,124600,23500040,7400,7400,7400,7400,0
20240829,124500,23500040,7400,7400,7400,7400,0
20240829,124400,23500040,7400,7400,7400,7400,0
20240829,124300,23500040,7400,7400,7400,7400,0
20240829,124200,23500040,7400,7400,7400,7400,0
20240829,124100,23500040,7400,7400,7400,7400,0
20240829,124000,23500040,7400,7400,7400,7400,0
20240829,123900,23500040,7400,7400,7400,7400,0
20240829,123800,23500040,7400,7400,7400,7400,0
20240829,123700,23500040,7400,7400,7400,7400,0
20240829,123600,23500040,7400,7400,7400,7400,0
20240829,123500,23500040,7400,7400,7400,7400,0
20240829,123400,23500040,7400,7400,7400,7400,3
20240829,123300,23477840,7440,7440,7440,7440,0
20240829,123200,23477840,7440,7410,7440,7410,181
20240829,123100,22136600,7410,7410,7410,7410,0
20240829,123000,22136600,7410,7410,7410,7410,0
20240829,122900,22136600,7410,7410,7410,7410,0
20240829,122800,22136600,7410,7410,7410,7410,0
20240829,122700,22136600,7410,7410,7410,7410,0
20240829,122600,22136600,7410,7410,7410,7410,0
20240829,122500,22136600,7410,7410,7410,7410,0
20240829,122400,22136600,7410,7410,7410,7410,0
20240829,122300,22136600,7410,7410,7410,7410,0
20240829,122200,22136600,7410,7420,7420,7410,30
20240829,122100,21914220,7420,7420,7420,7420,0
20240829,122000,21914220,7420,7420,7420,7420,0
20240829,121900,21914220,7420,7420,7420,7420,0
20240829,121800,21914220,7420,7420,7420,7420,0
20240829,121700,21914220,7420,7420,7420,7420,0
20240829,121600,21914220,7420,7420,7420,7420,0
20240829,121500,21914220,7420,7420,7420,7420,0
20240829,121400,21914220,7420,7420,7420,7420,2
20240829,121300,21899380,7440,7440,7440,7440,0
20240829,121200,21899380,7440,7440,7440,7440,0
20240829,121100,21899380,7440,7440,7440,7440,0
20240829,121000,21899380,7440,7440,7440,7440,1
20240829,120900,21891940,7410,7410,7410,7410,0
20240829,120800,21891940,7410,7410,7410,7410,0
20240829,120700,21891940,7410,7410,7410,7410,0
20240829,120600,21891940,7410,7410,7410,7410,0
20240829,120500,21891940,7410,7410,7410,7410,0
20240829,120400,21891940,7410,7410,7410,7410,0
20240829,120300,21891940,7410,7410,7410,7410,0
20240829,120200,21891940,7410,7410,7410,7410,0
20240829,120100,21891940,7410,7410,7410,7410,0
20240829,120000,21891940,7410,7410,7410,7410,0
20240829,115900,21891940,7410,7410,7410,7410,0
20240829,115800,21891940,7410,7410,7410,7410,0
20240829,115700,21891940,7410,7410,7410,7410,0
20240829,115600,21891940,7410,7410,7410,7410,0
20240829,115500,21891940,7410,7410,7410,7410,0
20240829,115400,21891940,7410,7410,7410,7410,0
20240829,115300,21891940,7410,7410,7410,7410,0
20240829,115200,21891940,7410,7410,7410,7410,0
20240829,115100,21891940,7410,7410,7410,7410,0
20240829,115000,21891940,7410,7410,7410,7410,0
20240829,114900,21891940,7410,7410,7410,7410,0
20240829,114800,21891940,7410,7410,7410,7410,0
20240829,114700,21891940,7410,7410,7410,7410,0
20240829,114600,21891940,7410,7410,7410,7410,0
20240829,114500,21891940,7410,7410,7410,7410,0
20240829,114400,21891940,7410,7410,7410,7410,14
20240829,114300,21788200,7470,7470,7470,7470,0
20240829,114200,21788200,7470,7470,7470,7470,0
20240829,114100,21788200,7470,7470,7470,7470,0
20240829,114000,21788200,7470,7470,7470,7470,0
20240829,113900,21788200,7470,7470,7470,7470,0
20240829,113800,21788200,7470,7470,7470,7470,0
20240829,113700,21788200,7470,7470,7470,7470,0
20240829,113600,21788200,7470,7470,7470,7470,0
20240829,113500,21788200,7470,7470,7470,7470,0
20240829,113400,21788200,7470,7470,7470,7470,0
20240829,113300,21788200,7470,7470,7470,7470,0
20240829,113200,21788200,7470,7470,7470,7470,0
20240829,113100,21788200,7470,7470,7470,7470,0
20240829,113000,21788200,7470,7470,7470,7470,0
20240829,112900,21788200,7470,7470,7470,7470,0
20240829,112800,21788200,7470,7470,7470,7470,27
20240829,112700,21586510,7470,7470,7470,7470,0
20240829,112600,21586510,7470,7470,7470,7470,0
20240829,112500,21586510,7470,7470,7470,7470,0
20240829,112400,21586510,7470,7470,7470,7470,0
20240829,112300,21586510,7470,7460,7470,7460,3
20240829,112200,21564120,7470,7470,7470,7470,0
20240829,112100,21564120,7470,7470,7470,7470,0
20240829,112000,21564120,7470,7470,7470,7470,0
20240829,111900,21564120,7470,7460,7470,7460,27
20240829,111800,21362550,7460,7460,7460,7460,0
20240829,111700,21362550,7460,7460,7460,7460,0
20240829,111600,21362550,7460,7460,7460,7460,0
20240829,111500,21362550,7460,7460,7460,7460,0
20240829,111400,21362550,7460,7460,7460,7460,1
20240829,111300,21355090,7410,7410,7410,7410,0
20240829,111200,21355090,7410,7410,7410,7410,20
20240829,111100,21206890,7470,7470,7470,7470,0
20240829,111000,21206890,7470,7470,7470,7470,28
20240829,110900,20997730,7470,7470,7470,7470,0
20240829,110800,20997730,7470,7470,7470,7470,0
20240829,110700,20997730,7470,7470,7470,7470,0
20240829,110600,20997730,7470,7460,7470,7460,3
20240829,110500,20975340,7450,7450,7450,7450,0
20240829,110400,20975340,7450,7450,7450,7450,0
20240829,110300,20975340,7450,7450,7450,7450,0
20240829,110200,20975340,7450,7450,7450,7450,1
20240829,110100,20967890,7410,7470,7470,7410,35
20240829,110000,20706500,7470,7470,7470,7470,0
20240829,105900,20706500,7470,7470,7470,7470,0
20240829,105800,20706500,7470,7470,7470,7470,0
20240829,105700,20706500,7470,7470,7470,7470,0
20240829,105600,20706500,7470,7470,7470,7470,0
20240829,105500,20706500,7470,7470,7470,7470,0
20240829,105400,20706500,7470,7470,7470,7470,0
20240829,105300,20706500,7470,7470,7470,7470,0
20240829,105200,20706500,7470,7470,7470,7470,28
20240829,105100,20497340,7470,7470,7470,7470,0
20240829,105000,20497340,7470,7470,7470,7470,0
20240829,104900,20497340,7470,7470,7470,7470,0
20240829,104800,20497340,7470,7470,7470,7470,0
20240829,104700,20497340,7470,7470,7470,7470,0
20240829,104600,20497340,7470,7470,7470,7470,0
20240829,104500,20497340,7470,7470,7470,7470,0
20240829,104400,20497340,7470,7470,7470,7470,0
20240829,104300,20497340,7470,7470,7470,7470,28
20240829,104200,20288180,7470,7470,7470,7470,1
20240829,104100,20280710,7460,7460,7460,7460,354
20240829,104000,17639870,7460,7460,7460,7460,1
20240829,103900,17632410,7450,7450,7450,7450,77
20240829,103800,17058760,7450,7450,7450,7450,1
20240829,103700,17051310,7400,7400,7400,7400,50
20240829,103600,16681310,7400,7410,7410,7400,10
20240829,103500,16607270,7460,7460,7460,7460,0
20240829,103400,16607270,7460,7450,7460,7450,28
20240829,103300,16398490,7410,7410,7410,7410,10
20240829,103200,16324390,7470,7470,7470,7470,0
20240829,103100,16324390,7470,7470,7470,7470,0
20240829,103000,16324390,7470,7470,7470,7470,0
20240829,102900,16324390,7470,7470,7470,7470,0
20240829,102800,16324390,7470,7470,7470,7470,0
20240829,102700,16324390,7470,7470,7470,7470,0
20240829,102600,16324390,7470,7470,7470,7470,0
20240829,102500,16324390,7470,7470,7470,7470,28
20240829,102400,16115230,7460,7460,7460,7460,0
20240829,102300,16115230,7460,7460,7460,7460,0
20240829,102200,16115230,7460,7460,7460,7460,0
20240829,102100,16115230,7460,7460,7460,7460,0
20240829,102000,16115230,7460,7460,7460,7460,0
20240829,101900,16115230,7460,7460,7460,7460,0
20240829,101800,16115230,7460,7460,7460,7460,50
20240829,101700,15742230,7460,7460,7460,7460,0
20240829,101600,15742230,7460,7400,7460,7400,130
20240829,101500,14778660,7460,7460,7460,7460,0
20240829,101400,14778660,7460,7460,7460,7460,0
20240829,101300,14778660,7460,7460,7460,7460,0
20240829,101200,14778660,7460,7460,7470,7460,40
20240829,101100,14480120,7460,7460,7460,7460,0
20240829,101000,14480120,7460,7460,7460,7460,36
20240829,100900,14211560,7460,7460,7460,7460,0
20240829,100800,14211560,7460,7460,7460,7460,0
20240829,100700,14211560,7460,7460,7460,7460,28
20240829,100600,14002680,7460,7460,7460,7460,0
20240829,100500,14002680,7460,7460,7460,7460,0
20240829,100400,14002680,7460,7460,7460,7460,0
20240829,100300,14002680,7460,7460,7460,7460,0
20240829,100200,14002680,7460,7460,7460,7460,0
20240829,100100,14002680,7460,7460,7460,7460,0
20240829,100000,14002680,7460,7460,7460,7460,0
20240829,095900,14002680,7460,7460,7460,7460,0
20240829,095800,14002680,7460,7460,7460,7460,7
20240829,095700,13950460,7460,7460,7460,7460,0
20240829,095600,13950460,7460,7460,7460,7460,0
20240829,095500,13950460,7460,7460,7460,7460,0
20240829,095400,13950460,7460,7430,7460,7430,21
20240829,095300,13794310,7430,7460,7460,7430,40
20240829,095200,13496900,7450,7450,7450,7450,15
20240829,095100,13385150,7430,7430,7430,7430,0
20240829,095000,13385150,7430,7410,7450,7410,49
20240829,094900,13021500,7410,7410,7410,7410,30
20240829,094800,12799200,7410,7410,7410,7410,40
20240829,094700,12502800,7410,7410,7410,7410,0
20240829,094600,12502800,7410,7410,7410,7410,22
20240829,094500,12339780,7390,7390,7390,7390,30
20240829,094400,12118080,7390,7400,7400,7390,31
20240829,094300,11888980,7410,7410,7410,7410,0
20240829,094200,11888980,7410,7410,7410,7410,10
20240829,094100,11814880,7410,7410,7410,7410,0
20240829,094000,11814880,7410,7410,7410,7410,0
20240829,093900,11814880,7410,7410,7410,7410,10
20240829,093800,11740780,7410,7410,7410,7400,45
20240829,093700,11407360,7410,7410,7410,7410,0
20240829,093600,11407360,7410,7410,7410,7410,0
20240829,093500,11407360,7410,7410,7410,7410,0
20240829,093400,11407360,7410,7410,7410,7410,0
20240829,093300,11407360,7410,7410,7410,7410,1
20240829,093200,11399950,7410,7410,7410,7410,0
20240829,093100,11399950,7410,7410,7410,7410,0
20240829,093000,11399950,7410,7390,7410,7390,47
20240829,092900,11051780,7370,7390,7390,7370,300
20240829,092800,8840560,7390,7390,7390,7390,200
20240829,092700,7362560,7410,7410,7410,7400,96
20240829,092600,6651240,7410,7410,7410,7410,0
20240829,092500,6651240,7410,7410,7410,7410,0
20240829,092400,6651240,7410,7410,7410,7410,150
20240829,092300,5539740,7410,7410,7410,7410,0
20240829,092200,5539740,7410,7410,7410,7410,24
20240829,092100,5361900,7460,7440,7460,7420,23
20240829,092000,5190520,7460,7460,7460,7460,0
20240829,091900,5190520,7460,7420,7460,7420,15
20240829,091800,5078700,7420,7420,7420,7420,45
20240829,091700,4744800,7420,7420,7420,7420,2
20240829,091600,4729960,7420,7420,7420,7420,30
20240829,091500,4507360,7420,7420,7420,7420,1
20240829,091400,4499940,7420,7420,7420,7420,0
20240829,091300,4499940,7420,7420,7420,7420,0
20240829,091200,4499940,7420,7420,7420,7420,0
20240829,091100,4499940,7420,7460,7470,7420,370
20240829,091000,1753610,7470,7440,7470,7440,16
20240829,090900,1634180,7440,7420,7440,7380,22
20240829,090800,1471600,7420,7420,7420,7420,0
20240829,090700,1471600,7420,7420,7420,7420,1
20240829,090600,1464180,7480,7480,7480,7480,0
20240829,090500,1464180,7480,7430,7480,7430,38
20240829,090400,1180870,7430,7420,7430,7420,6
20240829,090300,1136300,7360,7360,7360,7360,0
20240829,090200,1136300,7360,7360,7360,7360,1
20240829,090100,1128940,7360,7380,7380,7360,20
20240829,090000,981720,7380,7390,7390,7380,133