KissMeData/033170/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,191400,194848411,1016,1016,1016,1016,2091
20240829,191300,194848411,1016,1016,1016,1016,0
20240829,191200,194848411,1016,1016,1016,1016,0
20240829,191100,194848411,1016,1016,1016,1016,0
20240829,191000,194848411,1016,1016,1016,1016,0
20240829,190900,194848411,1016,1016,1016,1016,0
20240829,190800,194848411,1016,1016,1016,1016,0
20240829,190700,194848411,1016,1016,1016,1016,0
20240829,190600,194848411,1016,1016,1016,1016,0
20240829,190500,194848411,1016,1016,1016,1016,0
20240829,190400,194848411,1016,1016,1016,1016,0
20240829,190300,194848411,1016,1016,1016,1016,0
20240829,190200,194848411,1016,1016,1016,1016,0
20240829,190100,194848411,1016,1016,1016,1016,0
20240829,190000,194848411,1016,1016,1016,1016,0
20240829,185900,194848411,1016,1016,1016,1016,0
20240829,185800,194848411,1016,1016,1016,1016,0
20240829,185700,194848411,1016,1016,1016,1016,0
20240829,185600,194848411,1016,1016,1016,1016,0
20240829,185500,194848411,1016,1016,1016,1016,0
20240829,185400,194848411,1016,1016,1016,1016,0
20240829,185300,194848411,1016,1016,1016,1016,0
20240829,185200,194848411,1016,1016,1016,1016,0
20240829,185100,194848411,1016,1016,1016,1016,0
20240829,185000,194848411,1016,1016,1016,1016,0
20240829,184900,194848411,1016,1016,1016,1016,0
20240829,184800,194848411,1016,1016,1016,1016,0
20240829,184700,194848411,1016,1016,1016,1016,0
20240829,184600,194848411,1016,1016,1016,1016,0
20240829,184500,194848411,1016,1016,1016,1016,0
20240829,184400,194848411,1016,1016,1016,1016,2091
20240829,184300,194848411,1016,1016,1016,1016,0
20240829,184200,194848411,1016,1016,1016,1016,0
20240829,184100,194848411,1016,1016,1016,1016,0
20240829,184000,194848411,1016,1016,1016,1016,0
20240829,183900,194848411,1016,1016,1016,1016,0
20240829,183800,194848411,1016,1016,1016,1016,0
20240829,183700,194848411,1016,1016,1016,1016,0
20240829,183600,194848411,1016,1016,1016,1016,0
20240829,183500,194848411,1016,1016,1016,1016,0
20240829,183400,194848411,1016,1016,1016,1016,0
20240829,183300,194848411,1016,1016,1016,1016,0
20240829,183200,194848411,1016,1016,1016,1016,0
20240829,183100,194848411,1016,1016,1016,1016,0
20240829,183000,194848411,1016,1016,1016,1016,0
20240829,182900,194848411,1016,1016,1016,1016,0
20240829,182800,194848411,1016,1016,1016,1016,0
20240829,182700,194848411,1016,1016,1016,1016,0
20240829,182600,194848411,1016,1016,1016,1016,0
20240829,182500,194848411,1016,1016,1016,1016,0
20240829,182400,194848411,1016,1016,1016,1016,0
20240829,182300,194848411,1016,1016,1016,1016,0
20240829,182200,194848411,1016,1016,1016,1016,0
20240829,182100,194848411,1016,1016,1016,1016,0
20240829,182000,194848411,1016,1016,1016,1016,0
20240829,181900,194848411,1016,1016,1016,1016,0
20240829,181800,194848411,1016,1016,1016,1016,0
20240829,181700,194848411,1016,1016,1016,1016,0
20240829,181600,194848411,1016,1016,1016,1016,0
20240829,181500,194848411,1016,1016,1016,1016,0
20240829,181400,194848411,1016,1016,1016,1016,2091
20240829,181300,194848411,1016,1016,1016,1016,0
20240829,181200,194848411,1016,1016,1016,1016,0
20240829,181100,194848411,1016,1016,1016,1016,0
20240829,181000,194848411,1016,1016,1016,1016,0
20240829,180900,194848411,1016,1016,1016,1016,0
20240829,180800,194848411,1016,1016,1016,1016,0
20240829,180700,194848411,1016,1016,1016,1016,0
20240829,180600,194848411,1016,1016,1016,1016,0
20240829,180500,194848411,1016,1016,1016,1016,0
20240829,180400,194848411,1016,1016,1016,1016,0
20240829,180300,194848411,1016,1016,1016,1016,0
20240829,180200,194848411,1016,1016,1016,1016,0
20240829,180100,194848411,1016,1016,1016,1016,0
20240829,180000,194848411,1016,1016,1016,1016,0
20240829,175900,194848411,1016,1016,1016,1016,0
20240829,175800,194848411,1016,1016,1016,1016,0
20240829,175700,194848411,1016,1016,1016,1016,0
20240829,175600,194848411,1016,1016,1016,1016,0
20240829,175500,194848411,1016,1016,1016,1016,0
20240829,175400,194848411,1016,1016,1016,1016,0
20240829,175300,194848411,1016,1016,1016,1016,0
20240829,175200,194848411,1016,1016,1016,1016,0
20240829,175100,194848411,1016,1016,1016,1016,0
20240829,175000,194848411,1016,1016,1016,1016,0
20240829,174900,194848411,1016,1016,1016,1016,0
20240829,174800,194848411,1016,1016,1016,1016,0
20240829,174700,194848411,1016,1016,1016,1016,0
20240829,174600,194848411,1016,1016,1016,1016,0
20240829,174500,194848411,1016,1016,1016,1016,0
20240829,174400,194848411,1016,1016,1016,1016,2091
20240829,174300,194848411,1016,1016,1016,1016,0
20240829,174200,194848411,1016,1016,1016,1016,0
20240829,174100,194848411,1016,1016,1016,1016,0
20240829,174000,194848411,1016,1016,1016,1016,0
20240829,173900,194848411,1016,1016,1016,1016,0
20240829,173800,194848411,1016,1016,1016,1016,0
20240829,173700,194848411,1016,1016,1016,1016,0
20240829,173600,194848411,1016,1016,1016,1016,0
20240829,173500,194848411,1016,1016,1016,1016,0
20240829,173400,194848411,1016,1016,1016,1016,0
20240829,173300,194848411,1016,1016,1016,1016,0
20240829,173200,194848411,1016,1016,1016,1016,0
20240829,173100,194848411,1016,1016,1016,1016,0
20240829,173000,194848411,1016,1016,1016,1016,0
20240829,172900,194848411,1016,1016,1016,1016,0
20240829,172800,194848411,1016,1016,1016,1016,0
20240829,172700,194848411,1016,1016,1016,1016,0
20240829,172600,194848411,1016,1016,1016,1016,0
20240829,172500,194848411,1016,1016,1016,1016,0
20240829,172400,194848411,1016,1016,1016,1016,0
20240829,172300,194848411,1016,1016,1016,1016,0
20240829,172200,194848411,1016,1016,1016,1016,0
20240829,172100,194848411,1016,1016,1016,1016,0
20240829,172000,194848411,1016,1016,1016,1016,0
20240829,171900,194848411,1016,1016,1016,1016,0
20240829,171800,194848411,1016,1016,1016,1016,0
20240829,171700,194848411,1016,1016,1016,1016,0
20240829,171600,194848411,1016,1016,1016,1016,0
20240829,171500,194848411,1016,1016,1016,1016,0
20240829,171400,194848411,1016,1016,1016,1016,2091
20240829,171300,194848411,1016,1016,1016,1016,0
20240829,171200,194848411,1016,1016,1016,1016,0
20240829,171100,194848411,1016,1016,1016,1016,0
20240829,171000,194848411,1016,1016,1016,1016,0
20240829,170900,194848411,1016,1016,1016,1016,0
20240829,170800,194848411,1016,1016,1016,1016,0
20240829,170700,194848411,1016,1016,1016,1016,0
20240829,170600,194848411,1016,1016,1016,1016,0
20240829,170500,194848411,1016,1016,1016,1016,0
20240829,170400,194848411,1016,1016,1016,1016,0
20240829,170300,194848411,1016,1016,1016,1016,0
20240829,170200,194848411,1016,1016,1016,1016,0
20240829,170100,194848411,1016,1016,1016,1016,0
20240829,170000,194848411,1016,1016,1016,1016,0
20240829,165900,194848411,1016,1016,1016,1016,0
20240829,165800,194848411,1016,1016,1016,1016,0
20240829,165700,194848411,1016,1016,1016,1016,0
20240829,165600,194848411,1016,1016,1016,1016,0
20240829,165500,194848411,1016,1016,1016,1016,0
20240829,165400,194848411,1016,1016,1016,1016,0
20240829,165300,194848411,1016,1016,1016,1016,0
20240829,165200,194848411,1016,1016,1016,1016,0
20240829,165100,194848411,1016,1016,1016,1016,0
20240829,165000,194848411,1016,1016,1016,1016,0
20240829,164900,194848411,1016,1016,1016,1016,0
20240829,164800,194848411,1016,1016,1016,1016,0
20240829,164700,194848411,1016,1016,1016,1016,0
20240829,164600,194848411,1016,1016,1016,1016,0
20240829,164500,194848411,1016,1016,1016,1016,0
20240829,164400,194848411,1016,1016,1016,1016,2091
20240829,164300,194848411,1016,1016,1016,1016,0
20240829,164200,194848411,1016,1016,1016,1016,0
20240829,164100,194848411,1016,1016,1016,1016,0
20240829,164000,194848411,1016,1016,1016,1016,0
20240829,163900,194848411,1016,1016,1016,1016,0
20240829,163800,194848411,1016,1016,1016,1016,0
20240829,163700,194848411,1016,1016,1016,1016,0
20240829,163600,194848411,1016,1016,1016,1016,0
20240829,163500,194848411,1016,1016,1016,1016,0
20240829,163400,194848411,1016,1016,1016,1016,0
20240829,163300,194848411,1016,1016,1016,1016,0
20240829,163200,194848411,1016,1016,1016,1016,0
20240829,163100,194848411,1016,1016,1016,1016,0
20240829,163000,194848411,1016,1016,1016,1016,0
20240829,162900,194848411,1016,1016,1016,1016,0
20240829,162800,194848411,1016,1016,1016,1016,0
20240829,162700,194848411,1016,1016,1016,1016,0
20240829,162600,194848411,1016,1016,1016,1016,0
20240829,162500,194848411,1016,1016,1016,1016,0
20240829,162400,194848411,1016,1016,1016,1016,0
20240829,162300,194848411,1016,1016,1016,1016,0
20240829,162200,194848411,1016,1016,1016,1016,0
20240829,162100,194848411,1016,1016,1016,1016,0
20240829,162000,194848411,1016,1016,1016,1016,0
20240829,161900,194848411,1016,1016,1016,1016,0
20240829,161800,194848411,1016,1016,1016,1016,0
20240829,161700,194848411,1016,1016,1016,1016,0
20240829,161600,194848411,1016,1016,1016,1016,0
20240829,161500,194848411,1016,1016,1016,1016,0
20240829,161400,194848411,1016,1016,1016,1016,2091
20240829,161300,194848411,1016,1016,1016,1016,0
20240829,161200,194848411,1016,1016,1016,1016,0
20240829,161100,194848411,1016,1016,1016,1016,0
20240829,161000,194848411,1016,1016,1016,1016,0
20240829,160900,194848411,1016,1016,1016,1016,0
20240829,160800,194848411,1016,1016,1016,1016,0
20240829,160700,194848411,1016,1016,1016,1016,0
20240829,160600,194848411,1016,1016,1016,1016,0
20240829,160500,194848411,1016,1016,1016,1016,0
20240829,160400,194848411,1016,1016,1016,1016,0
20240829,160300,194848411,1016,1016,1016,1016,0
20240829,160200,194848411,1016,1016,1016,1016,0
20240829,160100,194848411,1016,1016,1016,1016,0
20240829,160000,194848411,1016,1016,1016,1016,0
20240829,155900,194848411,1016,1016,1016,1016,0
20240829,155800,194848411,1016,1016,1016,1016,0
20240829,155700,194848411,1016,1016,1016,1016,0
20240829,155600,194848411,1016,1016,1016,1016,0
20240829,155500,194848411,1016,1016,1016,1016,0
20240829,155400,194848411,1016,1016,1016,1016,0
20240829,155300,194848411,1016,1016,1016,1016,0
20240829,155200,194848411,1016,1016,1016,1016,0
20240829,155100,194848411,1016,1016,1016,1016,0
20240829,155000,194848411,1016,1016,1016,1016,0
20240829,154900,194848411,1016,1016,1016,1016,0
20240829,154800,194848411,1016,1016,1016,1016,0
20240829,154700,194848411,1016,1016,1016,1016,0
20240829,154600,194848411,1016,1016,1016,1016,0
20240829,154500,194848411,1016,1016,1016,1016,0
20240829,154400,194848411,1016,1016,1016,1016,2091
20240829,154300,194848411,1016,1016,1016,1016,0
20240829,154200,194848411,1016,1016,1016,1016,0
20240829,154100,194848411,1016,1016,1016,1016,0
20240829,154000,194848411,1016,1016,1016,1016,0
20240829,153900,194848411,1016,1016,1016,1016,0
20240829,153800,194848411,1016,1016,1016,1016,0
20240829,153700,194848411,1016,1016,1016,1016,0
20240829,153600,194848411,1016,1016,1016,1016,0
20240829,153500,194848411,1016,1016,1016,1016,0
20240829,153400,194848411,1016,1016,1016,1016,0
20240829,153300,194848411,1016,1016,1016,1016,0
20240829,153200,194848411,1016,1016,1016,1016,0
20240829,153100,194848411,1016,1016,1016,1016,0
20240829,153000,194848411,1016,1016,1016,1016,2091
20240829,152900,192723955,1019,1019,1019,1019,0
20240829,152800,192723955,1019,1019,1019,1019,0
20240829,152700,192723955,1019,1019,1019,1019,0
20240829,152600,192723955,1019,1019,1019,1019,0
20240829,152500,192723955,1019,1019,1019,1019,0
20240829,152400,192723955,1019,1019,1019,1019,0
20240829,152300,192723955,1019,1019,1019,1019,0
20240829,152200,192723955,1019,1019,1019,1019,0
20240829,152100,192723955,1019,1019,1019,1019,0
20240829,152000,192723955,1019,1019,1019,1019,0
20240829,151900,192723955,1019,1019,1019,1019,0
20240829,151800,192723955,1019,1019,1019,1019,1119
20240829,151700,191583694,1019,1019,1019,1019,0
20240829,151600,191583694,1019,1019,1019,1019,419
20240829,151500,191156733,1019,1019,1019,1019,209
20240829,151400,190943762,1019,1019,1019,1019,189
20240829,151300,190751171,1019,1019,1019,1019,11
20240829,151200,190739962,1018,1018,1018,1018,105
20240829,151100,190633072,1024,1024,1024,1024,150
20240829,151000,190479472,1017,1017,1017,1017,1299
20240829,150900,189158389,1018,1018,1018,1018,0
20240829,150800,189158389,1018,1018,1018,1018,0
20240829,150700,189158389,1018,1019,1019,1018,6620
20240829,150600,182419179,1019,1020,1020,1019,6801
20240829,150500,175487159,1020,1020,1020,1020,1
20240829,150400,175486139,1024,1024,1024,1024,0
20240829,150300,175486139,1024,1024,1024,1024,5
20240829,150200,175481019,1023,1023,1023,1023,0
20240829,150100,175481019,1023,1023,1023,1023,814
20240829,150000,174648297,1020,1020,1020,1020,0
20240829,145900,174648297,1020,1020,1020,1020,0
20240829,145800,174648297,1020,1020,1020,1020,0
20240829,145700,174648297,1020,1020,1020,1020,0
20240829,145600,174648297,1020,1021,1021,1020,4048
20240829,145500,170517537,1020,1020,1020,1020,0
20240829,145400,170517537,1020,1020,1020,1020,0
20240829,145300,170517537,1020,1025,1025,1020,401
20240829,145200,170108512,1021,1021,1021,1021,0
20240829,145100,170108512,1021,1021,1021,1021,4823
20240829,145000,165184229,1025,1025,1025,1025,501
20240829,144900,164670704,1025,1025,1025,1025,0
20240829,144800,164670704,1025,1025,1025,1025,36
20240829,144700,164633804,1025,1025,1025,1025,121
20240829,144600,164509779,1024,1023,1024,1023,500
20240829,144500,163997785,1024,1024,1024,1024,0
20240829,144400,163997785,1024,1024,1024,1024,1
20240829,144300,163996761,1020,1020,1020,1020,0
20240829,144200,163996761,1020,1020,1020,1020,0
20240829,144100,163996761,1020,1020,1020,1020,60
20240829,144000,163935561,1020,1020,1020,1020,0
20240829,143900,163935561,1020,1020,1020,1020,0
20240829,143800,163935561,1020,1020,1020,1020,0
20240829,143700,163935561,1020,1021,1021,1020,7600
20240829,143600,156176161,1022,1022,1022,1022,0
20240829,143500,156176161,1022,1022,1022,1022,0
20240829,143400,156176161,1022,1022,1022,1022,0
20240829,143300,156176161,1022,1022,1022,1022,0
20240829,143200,156176161,1022,1022,1022,1022,341
20240829,143100,155827659,1024,1024,1024,1024,0
20240829,143000,155827659,1024,1024,1024,1024,0
20240829,142900,155827659,1024,1024,1024,1024,0
20240829,142800,155827659,1024,1024,1024,1024,0
20240829,142700,155827659,1024,1024,1024,1024,0
20240829,142600,155827659,1024,1024,1024,1024,0
20240829,142500,155827659,1024,1024,1024,1024,0
20240829,142400,155827659,1024,1024,1024,1024,0
20240829,142300,155827659,1024,1024,1024,1024,72
20240829,142200,155753931,1022,1022,1022,1022,0
20240829,142100,155753931,1022,1022,1022,1022,0
20240829,142000,155753931,1022,1022,1022,1022,0
20240829,141900,155753931,1022,1022,1022,1022,0
20240829,141800,155753931,1022,1022,1022,1022,501
20240829,141700,155241909,1022,1022,1022,1022,1000
20240829,141600,154219909,1022,1022,1022,1022,0
20240829,141500,154219909,1022,1022,1022,1022,0
20240829,141400,154219909,1022,1022,1022,1022,0
20240829,141300,154219909,1022,1022,1022,1022,0
20240829,141200,154219909,1022,1022,1022,1022,0
20240829,141100,154219909,1022,1022,1022,1022,0
20240829,141000,154219909,1022,1023,1023,1022,172
20240829,140900,154044110,1025,1025,1025,1025,0
20240829,140800,154044110,1025,1025,1025,1025,0
20240829,140700,154044110,1025,1025,1025,1025,0
20240829,140600,154044110,1025,1025,1025,1025,20
20240829,140500,154023610,1027,1027,1027,1027,0
20240829,140400,154023610,1027,1027,1027,1027,0
20240829,140300,154023610,1027,1027,1027,1027,0
20240829,140200,154023610,1027,1027,1027,1027,0
20240829,140100,154023610,1027,1027,1027,1027,0
20240829,140000,154023610,1027,1027,1027,1027,152
20240829,135900,153867506,1027,1027,1027,1027,100
20240829,135800,153764806,1027,1025,1027,1022,1266
20240829,135700,152467604,1022,1022,1022,1022,2164
20240829,135600,150255996,1025,1025,1025,1025,0
20240829,135500,150255996,1025,1025,1025,1025,0
20240829,135400,150255996,1025,1025,1025,1025,1000
20240829,135300,149230996,1025,1024,1025,1024,7834
20240829,135200,141201646,1023,1023,1023,1023,1023
20240829,135100,140155117,1020,1020,1020,1020,0
20240829,135000,140155117,1020,1020,1020,1020,0
20240829,134900,140155117,1020,1020,1020,1020,2000
20240829,134800,138115117,1020,1020,1020,1020,19
20240829,134700,138095737,1023,1023,1023,1023,4403
20240829,134600,133591468,1023,1023,1023,1023,0
20240829,134500,133591468,1023,1023,1023,1023,0
20240829,134400,133591468,1023,1023,1023,1023,0
20240829,134300,133591468,1023,1023,1023,1023,0
20240829,134200,133591468,1023,1020,1023,1020,1963
20240829,134100,131586294,1020,1020,1020,1020,1
20240829,134000,131585274,1020,1020,1020,1020,114
20240829,133900,131468994,1019,1020,1020,1019,12
20240829,133800,131456765,1020,1020,1020,1020,952
20240829,133700,130485725,1020,1020,1020,1020,0
20240829,133600,130485725,1020,1020,1020,1020,14
20240829,133500,130471445,1020,1020,1020,1020,209
20240829,133400,130258265,1020,1020,1020,1020,5
20240829,133300,130253165,1020,1020,1020,1020,1
20240829,133200,130252145,1020,1020,1020,1020,12
20240829,133100,130239905,1020,1020,1020,1020,0
20240829,133000,130239905,1020,1020,1020,1020,0
20240829,132900,130239905,1020,1020,1020,1020,1401
20240829,132800,128810885,1015,1016,1016,1015,5000
20240829,132700,123733700,1016,1017,1017,1016,1349
20240829,132600,122363014,1021,1021,1021,1021,0
20240829,132500,122363014,1021,1021,1021,1021,1
20240829,132400,122361993,1020,1020,1020,1020,0
20240829,132300,122361993,1020,1020,1020,1020,0
20240829,132200,122361993,1020,1020,1020,1020,0
20240829,132100,122361993,1020,1020,1020,1020,544
20240829,132000,121807113,1020,1020,1020,1020,0
20240829,131900,121807113,1020,1020,1020,1020,0
20240829,131800,121807113,1020,1020,1020,1020,695
20240829,131700,121098213,1017,1018,1018,1017,302
20240829,131600,120791061,1022,1022,1022,1022,0
20240829,131500,120791061,1022,1022,1022,1022,0
20240829,131400,120791061,1022,1022,1022,1022,0
20240829,131300,120791061,1022,1022,1022,1022,0
20240829,131200,120791061,1022,1022,1022,1022,0
20240829,131100,120791061,1022,1022,1022,1022,0
20240829,131000,120791061,1022,1022,1022,1022,2
20240829,130900,120789017,1022,1021,1022,1021,2
20240829,130800,120786974,1021,1020,1021,1020,945
20240829,130700,119822596,1017,1017,1017,1017,0
20240829,130600,119822596,1017,1017,1017,1017,0
20240829,130500,119822596,1017,1017,1017,1017,0
20240829,130400,119822596,1017,1017,1017,1017,1
20240829,130300,119821579,1017,1017,1017,1017,3000
20240829,130200,116770579,1017,1018,1018,1017,396
20240829,130100,116367461,1018,1018,1018,1018,325
20240829,130000,116036611,1017,1017,1017,1017,0
20240829,125900,116036611,1017,1017,1017,1017,0
20240829,125800,116036611,1017,1017,1017,1017,187
20240829,125700,115846432,1017,1017,1017,1017,0
20240829,125600,115846432,1017,1018,1018,1017,1000
20240829,125500,114829431,1018,1018,1018,1018,0
20240829,125400,114829431,1018,1018,1018,1018,0
20240829,125300,114829431,1018,1018,1018,1018,0
20240829,125200,114829431,1018,1018,1018,1018,0
20240829,125100,114829431,1018,1018,1018,1018,20
20240829,125000,114809071,1021,1021,1021,1021,0
20240829,124900,114809071,1021,1021,1021,1021,0
20240829,124800,114809071,1021,1021,1021,1021,0
20240829,124700,114809071,1021,1021,1021,1021,0
20240829,124600,114809071,1021,1021,1021,1021,0
20240829,124500,114809071,1021,1021,1021,1021,500
20240829,124400,114298571,1021,1021,1021,1021,1
20240829,124300,114297550,1021,1018,1021,1017,900
20240829,124200,113381381,1018,1018,1018,1018,51
20240829,124100,113329463,1021,1021,1021,1021,0
20240829,124000,113329463,1021,1021,1021,1021,0
20240829,123900,113329463,1021,1021,1021,1021,0
20240829,123800,113329463,1021,1021,1021,1021,0
20240829,123700,113329463,1021,1021,1021,1021,50
20240829,123600,113278413,1021,1020,1021,1017,3355
20240829,123500,109863169,1019,1019,1019,1019,10
20240829,123400,109852979,1020,1020,1020,1020,1
20240829,123300,109851959,1020,1020,1020,1020,250
20240829,123200,109596959,1018,1018,1018,1018,3201
20240829,123100,106338341,1018,1018,1018,1018,4142
20240829,123000,102121785,1018,1018,1018,1018,0
20240829,122900,102121785,1018,1018,1018,1018,0
20240829,122800,102121785,1018,1018,1018,1018,0
20240829,122700,102121785,1018,1018,1018,1018,624
20240829,122600,101486553,1022,1022,1022,1022,0
20240829,122500,101486553,1022,1022,1022,1022,0
20240829,122400,101486553,1022,1022,1022,1022,0
20240829,122300,101486553,1022,1022,1022,1022,0
20240829,122200,101486553,1022,1022,1022,1022,0
20240829,122100,101486553,1022,1022,1022,1022,0
20240829,122000,101486553,1022,1022,1022,1022,10
20240829,121900,101476333,1018,1018,1018,1018,0
20240829,121800,101476333,1018,1018,1018,1018,0
20240829,121700,101476333,1018,1018,1018,1018,0
20240829,121600,101476333,1018,1018,1018,1018,0
20240829,121500,101476333,1018,1018,1018,1018,50
20240829,121400,101425433,1018,1018,1018,1018,0
20240829,121300,101425433,1018,1018,1018,1018,0
20240829,121200,101425433,1018,1018,1018,1018,0
20240829,121100,101425433,1018,1018,1018,1018,0
20240829,121000,101425433,1018,1018,1018,1018,0
20240829,120900,101425433,1018,1018,1018,1018,56
20240829,120800,101368425,1022,1022,1022,1022,4
20240829,120700,101364337,1022,1022,1022,1022,0
20240829,120600,101364337,1022,1022,1022,1022,4
20240829,120500,101360249,1022,1022,1022,1022,1
20240829,120400,101359227,1019,1019,1019,1019,1030
20240829,120300,100309657,1021,1021,1021,1021,0
20240829,120200,100309657,1021,1021,1021,1021,0
20240829,120100,100309657,1021,1021,1021,1021,29
20240829,120000,100280048,1022,1022,1022,1022,0
20240829,115900,100280048,1022,1022,1022,1022,10
20240829,115800,100269828,1023,1023,1023,1023,0
20240829,115700,100269828,1023,1023,1023,1023,0
20240829,115600,100269828,1023,1023,1023,1023,2
20240829,115500,100267782,1023,1023,1023,1023,0
20240829,115400,100267782,1023,1023,1023,1023,100
20240829,115300,100165482,1023,1023,1023,1023,10
20240829,115200,100155252,1024,1024,1024,1024,0
20240829,115100,100155252,1024,1024,1024,1024,1
20240829,115000,100154228,1024,1024,1024,1024,0
20240829,114900,100154228,1024,1024,1024,1024,0
20240829,114800,100154228,1024,1024,1024,1024,0
20240829,114700,100154228,1024,1024,1024,1024,100
20240829,114600,100051828,1024,1024,1024,1024,0
20240829,114500,100051828,1024,1024,1024,1024,0
20240829,114400,100051828,1024,1024,1024,1024,0
20240829,114300,100051828,1024,1024,1024,1024,80
20240829,114200,99969908,1024,1024,1024,1024,0
20240829,114100,99969908,1024,1024,1024,1024,0
20240829,114000,99969908,1024,1024,1024,1024,0
20240829,113900,99969908,1024,1017,1024,1017,2219
20240829,113800,97712889,1017,1017,1017,1017,0
20240829,113700,97712889,1017,1017,1017,1017,0
20240829,113600,97712889,1017,1017,1017,1017,0
20240829,113500,97712889,1017,1017,1017,1017,0
20240829,113400,97712889,1017,1017,1017,1017,0
20240829,113300,97712889,1017,1017,1017,1017,20
20240829,113200,97692549,1015,1015,1015,1015,999
20240829,113100,96678564,1015,1015,1015,1015,0
20240829,113000,96678564,1015,1016,1016,1015,1000
20240829,112900,95663555,1016,1016,1016,1016,0
20240829,112800,95663555,1016,1016,1016,1016,0
20240829,112700,95663555,1016,1016,1016,1016,0
20240829,112600,95663555,1016,1016,1016,1016,1000
20240829,112500,94647555,1017,1017,1017,1017,0
20240829,112400,94647555,1017,1017,1017,1017,0
20240829,112300,94647555,1017,1014,1017,1014,1086
20240829,112200,93546051,1014,1014,1014,1014,0
20240829,112100,93546051,1014,1014,1014,1014,925
20240829,112000,92608101,1014,1014,1014,1014,0
20240829,111900,92608101,1014,1014,1014,1014,1000
20240829,111800,91594101,1014,1014,1014,1014,0
20240829,111700,91594101,1014,1014,1014,1014,100
20240829,111600,91492701,1014,1014,1014,1014,200
20240829,111500,91289901,1014,1014,1014,1014,0
20240829,111400,91289901,1014,1014,1014,1014,0
20240829,111300,91289901,1014,1014,1014,1014,0
20240829,111200,91289901,1014,1014,1014,1014,0
20240829,111100,91289901,1014,1014,1014,1014,0
20240829,111000,91289901,1014,1014,1014,1014,1160
20240829,110900,90113661,1014,1014,1014,1014,0
20240829,110800,90113661,1014,1014,1014,1014,437
20240829,110700,89670543,1014,1014,1014,1014,107
20240829,110600,89562045,1013,1013,1013,1013,300
20240829,110500,89258145,1013,1013,1014,1013,273
20240829,110400,88981595,1013,1013,1013,1013,211
20240829,110300,88767852,1016,1016,1016,1016,553
20240829,110200,88206004,1013,1014,1014,1013,1044
20240829,110100,87147729,1013,1013,1013,1013,500
20240829,110000,86641229,1014,1014,1014,1014,256
20240829,105900,86381645,1016,1016,1016,1016,55
20240829,105800,86325765,1016,1016,1016,1016,0
20240829,105700,86325765,1016,1016,1016,1016,249
20240829,105600,86072781,1016,1016,1016,1016,585
20240829,105500,85478421,1015,1015,1015,1015,199
20240829,105400,85276436,1015,1015,1015,1015,271
20240829,105300,85001371,1015,1015,1015,1015,300
20240829,105200,84696871,1016,1016,1016,1016,50
20240829,105100,84646071,1016,1016,1016,1016,0
20240829,105000,84646071,1016,1016,1016,1016,0
20240829,104900,84646071,1016,1016,1016,1016,0
20240829,104800,84646071,1016,1017,1017,1016,1144
20240829,104700,83483667,1017,1017,1017,1017,24
20240829,104600,83459259,1017,1017,1017,1017,629
20240829,104500,82819566,1017,1017,1017,1017,170
20240829,104400,82646676,1019,1019,1019,1019,0
20240829,104300,82646676,1019,1019,1019,1019,0
20240829,104200,82646676,1019,1019,1019,1019,0
20240829,104100,82646676,1019,1019,1019,1019,0
20240829,104000,82646676,1019,1019,1019,1019,0
20240829,103900,82646676,1019,1019,1019,1019,814
20240829,103800,81817210,1017,1017,1017,1017,900
20240829,103700,80901910,1017,1017,1017,1017,0
20240829,103600,80901910,1017,1017,1017,1017,0
20240829,103500,80901910,1017,1019,1019,1017,637
20240829,103400,80254075,1018,1018,1018,1018,0
20240829,103300,80254075,1018,1018,1018,1018,691
20240829,103200,79550637,1019,1019,1019,1019,0
20240829,103100,79550637,1019,1019,1019,1019,640
20240829,103000,78898477,1020,1020,1020,1020,0
20240829,102900,78898477,1020,1020,1020,1020,0
20240829,102800,78898477,1020,1020,1020,1020,2295
20240829,102700,76557577,1023,1023,1023,1023,1
20240829,102600,76556554,1023,1023,1023,1023,1
20240829,102500,76555531,1020,1020,1020,1020,0
20240829,102400,76555531,1020,1020,1020,1020,0
20240829,102300,76555531,1020,1020,1020,1020,0
20240829,102200,76555531,1020,1020,1020,1020,0
20240829,102100,76555531,1020,1020,1020,1020,0
20240829,102000,76555531,1020,1020,1020,1020,0
20240829,101900,76555531,1020,1020,1020,1020,675
20240829,101800,75867031,1021,1021,1021,1021,0
20240829,101700,75867031,1021,1024,1024,1021,3
20240829,101600,75863965,1024,1024,1024,1024,1
20240829,101500,75862941,1021,1022,1022,1021,111
20240829,101400,75749609,1025,1025,1025,1025,0
20240829,101300,75749609,1025,1025,1025,1025,1
20240829,101200,75748584,1025,1025,1025,1025,8
20240829,101100,75740384,1025,1025,1025,1025,50
20240829,101000,75689134,1025,1025,1025,1025,0
20240829,100900,75689134,1025,1020,1025,1020,359
20240829,100800,75321441,1020,1020,1020,1020,0
20240829,100700,75321441,1020,1020,1020,1020,0
20240829,100600,75321441,1020,1025,1025,1020,101
20240829,100500,75218386,1024,1024,1024,1024,2
20240829,100400,75216338,1024,1024,1024,1024,0
20240829,100300,75216338,1024,1022,1024,1022,1823
20240829,100200,73351300,1021,1021,1021,1021,0
20240829,100100,73351300,1021,1021,1021,1021,0
20240829,100000,73351300,1021,1021,1021,1021,66
20240829,095900,73283914,1022,1021,1022,1021,200
20240829,095800,73079589,1020,1020,1020,1020,0
20240829,095700,73079589,1020,1020,1020,1020,450
20240829,095600,72620589,1020,1020,1020,1020,0
20240829,095500,72620589,1020,1020,1020,1020,10
20240829,095400,72610389,1018,1018,1018,1018,0
20240829,095300,72610389,1018,1018,1018,1018,0
20240829,095200,72610389,1018,1018,1018,1018,0
20240829,095100,72610389,1018,1018,1018,1018,251
20240829,095000,72354871,1017,1017,1017,1017,304
20240829,094900,72045703,1016,1016,1016,1016,0
20240829,094800,72045703,1016,1016,1016,1016,121
20240829,094700,71922767,1017,1017,1017,1017,1
20240829,094600,71921750,1020,1020,1020,1020,0
20240829,094500,71921750,1020,1020,1020,1020,77
20240829,094400,71843210,1020,1020,1020,1020,0
20240829,094300,71843210,1020,1020,1020,1020,0
20240829,094200,71843210,1020,1020,1020,1020,87
20240829,094100,71754470,1016,1017,1017,1016,442
20240829,094000,71304998,1017,1020,1020,1017,92
20240829,093900,71211427,1018,1020,1020,1018,686
20240829,093800,70513051,1020,1023,1023,1019,12
20240829,093700,70500802,1023,1023,1023,1023,5
20240829,093600,70495687,1018,1018,1018,1018,0
20240829,093500,70495687,1018,1018,1018,1018,85
20240829,093400,70409157,1018,1018,1018,1018,200
20240829,093300,70205557,1018,1018,1018,1018,0
20240829,093200,70205557,1018,1018,1018,1018,181
20240829,093100,70021299,1014,1014,1014,1014,0
20240829,093000,70021299,1014,1014,1014,1014,200
20240829,092900,69818499,1014,1014,1014,1014,42
20240829,092800,69775911,1010,1013,1013,1010,1000
20240829,092700,68764914,1013,1013,1013,1013,545
20240829,092600,68212829,1013,1012,1013,1010,5213
20240829,092500,62946615,1010,1010,1011,1010,2476
20240829,092400,60445491,1011,1011,1011,1011,502
20240829,092300,59937969,1011,1011,1011,1011,0
20240829,092200,59937969,1011,1013,1013,1011,7
20240829,092100,59930882,1011,1011,1011,1011,0
20240829,092000,59930882,1011,1011,1011,1011,130
20240829,091900,59799452,1011,1013,1013,1011,2923
20240829,091800,56843690,1012,1012,1012,1012,5
20240829,091700,56838630,1011,1011,1011,1011,666
20240829,091600,56165304,1011,1013,1014,1010,1549
20240829,091500,54598105,1013,1019,1019,1013,6402
20240829,091400,48097912,1019,1020,1020,1019,32
20240829,091300,48065273,1020,1020,1020,1019,444
20240829,091200,47612496,1020,1020,1020,1020,0
20240829,091100,47612496,1020,1020,1020,1020,47
20240829,091000,47564556,1020,1020,1020,1019,307
20240829,090900,47251426,1020,1022,1022,1020,5541
20240829,090800,41598936,1027,1028,1028,1023,689
20240829,090700,40890989,1023,1027,1027,1023,382
20240829,090600,40499663,1027,1026,1027,1026,852
20240829,090500,39625004,1026,1025,1026,1025,1568
20240829,090400,38016246,1025,1020,1026,1020,2219
20240829,090300,35746941,1016,1017,1017,1016,2205
20240829,090200,33505162,1016,1017,1018,1015,8456
20240829,090100,24909453,1017,1027,1027,1017,6462
20240829,090000,18314773,1028,1028,1030,1027,17814