KissMeData/089970/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,195700,505220730,10050,10050,10050,10050,1075
20240829,195600,505220730,10050,10050,10050,10050,0
20240829,195500,505220730,10050,10050,10050,10050,0
20240829,195400,505220730,10050,10050,10050,10050,0
20240829,195300,505220730,10050,10050,10050,10050,0
20240829,195200,505220730,10050,10050,10050,10050,0
20240829,195100,505220730,10050,10050,10050,10050,0
20240829,195000,505220730,10050,10050,10050,10050,0
20240829,194900,505220730,10050,10050,10050,10050,0
20240829,194800,505220730,10050,10050,10050,10050,0
20240829,194700,505220730,10050,10050,10050,10050,0
20240829,194600,505220730,10050,10050,10050,10050,0
20240829,194500,505220730,10050,10050,10050,10050,0
20240829,194400,505220730,10050,10050,10050,10050,0
20240829,194300,505220730,10050,10050,10050,10050,0
20240829,194200,505220730,10050,10050,10050,10050,0
20240829,194100,505220730,10050,10050,10050,10050,0
20240829,194000,505220730,10050,10050,10050,10050,0
20240829,193900,505220730,10050,10050,10050,10050,0
20240829,193800,505220730,10050,10050,10050,10050,0
20240829,193700,505220730,10050,10050,10050,10050,0
20240829,193600,505220730,10050,10050,10050,10050,0
20240829,193500,505220730,10050,10050,10050,10050,0
20240829,193400,505220730,10050,10050,10050,10050,0
20240829,193300,505220730,10050,10050,10050,10050,0
20240829,193200,505220730,10050,10050,10050,10050,0
20240829,193100,505220730,10050,10050,10050,10050,0
20240829,193000,505220730,10050,10050,10050,10050,0
20240829,192900,505220730,10050,10050,10050,10050,0
20240829,192800,505220730,10050,10050,10050,10050,0
20240829,192700,505220730,10050,10050,10050,10050,1075
20240829,192600,505220730,10050,10050,10050,10050,0
20240829,192500,505220730,10050,10050,10050,10050,0
20240829,192400,505220730,10050,10050,10050,10050,0
20240829,192300,505220730,10050,10050,10050,10050,0
20240829,192200,505220730,10050,10050,10050,10050,0
20240829,192100,505220730,10050,10050,10050,10050,0
20240829,192000,505220730,10050,10050,10050,10050,0
20240829,191900,505220730,10050,10050,10050,10050,0
20240829,191800,505220730,10050,10050,10050,10050,0
20240829,191700,505220730,10050,10050,10050,10050,0
20240829,191600,505220730,10050,10050,10050,10050,0
20240829,191500,505220730,10050,10050,10050,10050,0
20240829,191400,505220730,10050,10050,10050,10050,0
20240829,191300,505220730,10050,10050,10050,10050,0
20240829,191200,505220730,10050,10050,10050,10050,0
20240829,191100,505220730,10050,10050,10050,10050,0
20240829,191000,505220730,10050,10050,10050,10050,0
20240829,190900,505220730,10050,10050,10050,10050,0
20240829,190800,505220730,10050,10050,10050,10050,0
20240829,190700,505220730,10050,10050,10050,10050,0
20240829,190600,505220730,10050,10050,10050,10050,0
20240829,190500,505220730,10050,10050,10050,10050,0
20240829,190400,505220730,10050,10050,10050,10050,0
20240829,190300,505220730,10050,10050,10050,10050,0
20240829,190200,505220730,10050,10050,10050,10050,0
20240829,190100,505220730,10050,10050,10050,10050,0
20240829,190000,505220730,10050,10050,10050,10050,0
20240829,185900,505220730,10050,10050,10050,10050,0
20240829,185800,505220730,10050,10050,10050,10050,0
20240829,185700,505220730,10050,10050,10050,10050,1075
20240829,185600,505220730,10050,10050,10050,10050,0
20240829,185500,505220730,10050,10050,10050,10050,0
20240829,185400,505220730,10050,10050,10050,10050,0
20240829,185300,505220730,10050,10050,10050,10050,0
20240829,185200,505220730,10050,10050,10050,10050,0
20240829,185100,505220730,10050,10050,10050,10050,0
20240829,185000,505220730,10050,10050,10050,10050,0
20240829,184900,505220730,10050,10050,10050,10050,0
20240829,184800,505220730,10050,10050,10050,10050,0
20240829,184700,505220730,10050,10050,10050,10050,0
20240829,184600,505220730,10050,10050,10050,10050,0
20240829,184500,505220730,10050,10050,10050,10050,0
20240829,184400,505220730,10050,10050,10050,10050,0
20240829,184300,505220730,10050,10050,10050,10050,0
20240829,184200,505220730,10050,10050,10050,10050,0
20240829,184100,505220730,10050,10050,10050,10050,0
20240829,184000,505220730,10050,10050,10050,10050,0
20240829,183900,505220730,10050,10050,10050,10050,0
20240829,183800,505220730,10050,10050,10050,10050,0
20240829,183700,505220730,10050,10050,10050,10050,0
20240829,183600,505220730,10050,10050,10050,10050,0
20240829,183500,505220730,10050,10050,10050,10050,0
20240829,183400,505220730,10050,10050,10050,10050,0
20240829,183300,505220730,10050,10050,10050,10050,0
20240829,183200,505220730,10050,10050,10050,10050,0
20240829,183100,505220730,10050,10050,10050,10050,0
20240829,183000,505220730,10050,10050,10050,10050,0
20240829,182900,505220730,10050,10050,10050,10050,0
20240829,182800,505220730,10050,10050,10050,10050,0
20240829,182700,505220730,10050,10050,10050,10050,1075
20240829,182600,505220730,10050,10050,10050,10050,0
20240829,182500,505220730,10050,10050,10050,10050,0
20240829,182400,505220730,10050,10050,10050,10050,0
20240829,182300,505220730,10050,10050,10050,10050,0
20240829,182200,505220730,10050,10050,10050,10050,0
20240829,182100,505220730,10050,10050,10050,10050,0
20240829,182000,505220730,10050,10050,10050,10050,0
20240829,181900,505220730,10050,10050,10050,10050,0
20240829,181800,505220730,10050,10050,10050,10050,0
20240829,181700,505220730,10050,10050,10050,10050,0
20240829,181600,505220730,10050,10050,10050,10050,0
20240829,181500,505220730,10050,10050,10050,10050,0
20240829,181400,505220730,10050,10050,10050,10050,0
20240829,181300,505220730,10050,10050,10050,10050,0
20240829,181200,505220730,10050,10050,10050,10050,0
20240829,181100,505220730,10050,10050,10050,10050,0
20240829,181000,505220730,10050,10050,10050,10050,0
20240829,180900,505220730,10050,10050,10050,10050,0
20240829,180800,505220730,10050,10050,10050,10050,0
20240829,180700,505220730,10050,10050,10050,10050,0
20240829,180600,505220730,10050,10050,10050,10050,0
20240829,180500,505220730,10050,10050,10050,10050,0
20240829,180400,505220730,10050,10050,10050,10050,0
20240829,180300,505220730,10050,10050,10050,10050,0
20240829,180200,505220730,10050,10050,10050,10050,0
20240829,180100,505220730,10050,10050,10050,10050,0
20240829,180000,505220730,10050,10050,10050,10050,0
20240829,175900,505220730,10050,10050,10050,10050,0
20240829,175800,505220730,10050,10050,10050,10050,0
20240829,175700,505220730,10050,10050,10050,10050,1075
20240829,175600,505220730,10050,10050,10050,10050,0
20240829,175500,505220730,10050,10050,10050,10050,0
20240829,175400,505220730,10050,10050,10050,10050,0
20240829,175300,505220730,10050,10050,10050,10050,0
20240829,175200,505220730,10050,10050,10050,10050,0
20240829,175100,505220730,10050,10050,10050,10050,0
20240829,175000,505220730,10050,10050,10050,10050,0
20240829,174900,505220730,10050,10050,10050,10050,0
20240829,174800,505220730,10050,10050,10050,10050,0
20240829,174700,505220730,10050,10050,10050,10050,0
20240829,174600,505220730,10050,10050,10050,10050,0
20240829,174500,505220730,10050,10050,10050,10050,0
20240829,174400,505220730,10050,10050,10050,10050,0
20240829,174300,505220730,10050,10050,10050,10050,0
20240829,174200,505220730,10050,10050,10050,10050,0
20240829,174100,505220730,10050,10050,10050,10050,0
20240829,174000,505220730,10050,10050,10050,10050,0
20240829,173900,505220730,10050,10050,10050,10050,0
20240829,173800,505220730,10050,10050,10050,10050,0
20240829,173700,505220730,10050,10050,10050,10050,0
20240829,173600,505220730,10050,10050,10050,10050,0
20240829,173500,505220730,10050,10050,10050,10050,0
20240829,173400,505220730,10050,10050,10050,10050,0
20240829,173300,505220730,10050,10050,10050,10050,0
20240829,173200,505220730,10050,10050,10050,10050,0
20240829,173100,505220730,10050,10050,10050,10050,0
20240829,173000,505220730,10050,10050,10050,10050,0
20240829,172900,505220730,10050,10050,10050,10050,0
20240829,172800,505220730,10050,10050,10050,10050,0
20240829,172700,505220730,10050,10050,10050,10050,1075
20240829,172600,505220730,10050,10050,10050,10050,0
20240829,172500,505220730,10050,10050,10050,10050,0
20240829,172400,505220730,10050,10050,10050,10050,0
20240829,172300,505220730,10050,10050,10050,10050,0
20240829,172200,505220730,10050,10050,10050,10050,0
20240829,172100,505220730,10050,10050,10050,10050,0
20240829,172000,505220730,10050,10050,10050,10050,0
20240829,171900,505220730,10050,10050,10050,10050,0
20240829,171800,505220730,10050,10050,10050,10050,0
20240829,171700,505220730,10050,10050,10050,10050,0
20240829,171600,505220730,10050,10050,10050,10050,0
20240829,171500,505220730,10050,10050,10050,10050,0
20240829,171400,505220730,10050,10050,10050,10050,0
20240829,171300,505220730,10050,10050,10050,10050,0
20240829,171200,505220730,10050,10050,10050,10050,0
20240829,171100,505220730,10050,10050,10050,10050,0
20240829,171000,505220730,10050,10050,10050,10050,0
20240829,170900,505220730,10050,10050,10050,10050,0
20240829,170800,505220730,10050,10050,10050,10050,0
20240829,170700,505220730,10050,10050,10050,10050,0
20240829,170600,505220730,10050,10050,10050,10050,0
20240829,170500,505220730,10050,10050,10050,10050,0
20240829,170400,505220730,10050,10050,10050,10050,0
20240829,170300,505220730,10050,10050,10050,10050,0
20240829,170200,505220730,10050,10050,10050,10050,0
20240829,170100,505220730,10050,10050,10050,10050,0
20240829,170000,505220730,10050,10050,10050,10050,0
20240829,165900,505220730,10050,10050,10050,10050,0
20240829,165800,505220730,10050,10050,10050,10050,0
20240829,165700,505220730,10050,10050,10050,10050,1075
20240829,165600,505220730,10050,10050,10050,10050,0
20240829,165500,505220730,10050,10050,10050,10050,0
20240829,165400,505220730,10050,10050,10050,10050,0
20240829,165300,505220730,10050,10050,10050,10050,0
20240829,165200,505220730,10050,10050,10050,10050,0
20240829,165100,505220730,10050,10050,10050,10050,0
20240829,165000,505220730,10050,10050,10050,10050,0
20240829,164900,505220730,10050,10050,10050,10050,0
20240829,164800,505220730,10050,10050,10050,10050,0
20240829,164700,505220730,10050,10050,10050,10050,0
20240829,164600,505220730,10050,10050,10050,10050,0
20240829,164500,505220730,10050,10050,10050,10050,0
20240829,164400,505220730,10050,10050,10050,10050,0
20240829,164300,505220730,10050,10050,10050,10050,0
20240829,164200,505220730,10050,10050,10050,10050,0
20240829,164100,505220730,10050,10050,10050,10050,0
20240829,164000,505220730,10050,10050,10050,10050,0
20240829,163900,505220730,10050,10050,10050,10050,0
20240829,163800,505220730,10050,10050,10050,10050,0
20240829,163700,505220730,10050,10050,10050,10050,0
20240829,163600,505220730,10050,10050,10050,10050,0
20240829,163500,505220730,10050,10050,10050,10050,0
20240829,163400,505220730,10050,10050,10050,10050,0
20240829,163300,505220730,10050,10050,10050,10050,0
20240829,163200,505220730,10050,10050,10050,10050,0
20240829,163100,505220730,10050,10050,10050,10050,0
20240829,163000,505220730,10050,10050,10050,10050,0
20240829,162900,505220730,10050,10050,10050,10050,0
20240829,162800,505220730,10050,10050,10050,10050,0
20240829,162700,505220730,10050,10050,10050,10050,1075
20240829,162600,505220730,10050,10050,10050,10050,0
20240829,162500,505220730,10050,10050,10050,10050,0
20240829,162400,505220730,10050,10050,10050,10050,0
20240829,162300,505220730,10050,10050,10050,10050,0
20240829,162200,505220730,10050,10050,10050,10050,0
20240829,162100,505220730,10050,10050,10050,10050,0
20240829,162000,505220730,10050,10050,10050,10050,0
20240829,161900,505220730,10050,10050,10050,10050,0
20240829,161800,505220730,10050,10050,10050,10050,0
20240829,161700,505220730,10050,10050,10050,10050,0
20240829,161600,505220730,10050,10050,10050,10050,0
20240829,161500,505220730,10050,10050,10050,10050,0
20240829,161400,505220730,10050,10050,10050,10050,0
20240829,161300,505220730,10050,10050,10050,10050,0
20240829,161200,505220730,10050,10050,10050,10050,0
20240829,161100,505220730,10050,10050,10050,10050,0
20240829,161000,505220730,10050,10050,10050,10050,0
20240829,160900,505220730,10050,10050,10050,10050,0
20240829,160800,505220730,10050,10050,10050,10050,0
20240829,160700,505220730,10050,10050,10050,10050,0
20240829,160600,505220730,10050,10050,10050,10050,0
20240829,160500,505220730,10050,10050,10050,10050,0
20240829,160400,505220730,10050,10050,10050,10050,0
20240829,160300,505220730,10050,10050,10050,10050,0
20240829,160200,505220730,10050,10050,10050,10050,0
20240829,160100,505220730,10050,10050,10050,10050,0
20240829,160000,505220730,10050,10050,10050,10050,0
20240829,155900,505220730,10050,10050,10050,10050,0
20240829,155800,505220730,10050,10050,10050,10050,0
20240829,155700,505220730,10050,10050,10050,10050,1075
20240829,155600,505220730,10050,10050,10050,10050,0
20240829,155500,505220730,10050,10050,10050,10050,0
20240829,155400,505220730,10050,10050,10050,10050,0
20240829,155300,505220730,10050,10050,10050,10050,0
20240829,155200,505220730,10050,10050,10050,10050,0
20240829,155100,505220730,10050,10050,10050,10050,0
20240829,155000,505220730,10050,10050,10050,10050,0
20240829,154900,505220730,10050,10050,10050,10050,0
20240829,154800,505220730,10050,10050,10050,10050,0
20240829,154700,505220730,10050,10050,10050,10050,0
20240829,154600,505220730,10050,10050,10050,10050,0
20240829,154500,505220730,10050,10050,10050,10050,0
20240829,154400,505220730,10050,10050,10050,10050,0
20240829,154300,505220730,10050,10050,10050,10050,0
20240829,154200,505220730,10050,10050,10050,10050,0
20240829,154100,505220730,10050,10050,10050,10050,0
20240829,154000,505220730,10050,10050,10050,10050,0
20240829,153900,505220730,10050,10050,10050,10050,0
20240829,153800,505220730,10050,10050,10050,10050,0
20240829,153700,505220730,10050,10050,10050,10050,0
20240829,153600,505220730,10050,10050,10050,10050,0
20240829,153500,505220730,10050,10050,10050,10050,0
20240829,153400,505220730,10050,10050,10050,10050,0
20240829,153300,505220730,10050,10050,10050,10050,0
20240829,153200,505220730,10050,10050,10050,10050,0
20240829,153100,505220730,10050,10050,10050,10050,0
20240829,153000,505220730,10050,10050,10050,10050,1075
20240829,152900,494416980,10140,10140,10140,10140,0
20240829,152800,494416980,10140,10140,10140,10140,0
20240829,152700,494416980,10140,10140,10140,10140,0
20240829,152600,494416980,10140,10140,10140,10140,0
20240829,152500,494416980,10140,10140,10140,10140,0
20240829,152400,494416980,10140,10140,10140,10140,0
20240829,152300,494416980,10140,10140,10140,10140,0
20240829,152200,494416980,10140,10140,10140,10140,0
20240829,152100,494416980,10140,10140,10140,10140,0
20240829,152000,494416980,10140,10140,10140,10140,0
20240829,151900,494416980,10140,10110,10140,10110,102
20240829,151800,493385560,10100,10040,10100,10040,231
20240829,151700,491058430,10040,10060,10090,10040,211
20240829,151600,488939850,10060,10050,10060,10050,223
20240829,151500,486697800,10050,10040,10100,10040,504
20240829,151400,481632880,10060,10040,10100,10040,109
20240829,151300,480537370,10100,10040,10140,10040,178
20240829,151200,478746650,10060,10050,10060,10040,116
20240829,151100,477581960,10050,10090,10090,10040,113
20240829,151000,476446820,10050,10040,10090,10040,183
20240829,150900,474607850,10080,10040,10080,10040,202
20240829,150800,472576720,10040,10040,10040,10040,155
20240829,150700,471020520,10040,10040,10040,10040,126
20240829,150600,469755480,10040,10040,10040,10040,106
20240829,150500,468691240,10040,10040,10060,10040,212
20240829,150400,466561470,10060,10040,10070,10040,140
20240829,150300,465155520,10040,10040,10040,10040,105
20240829,150200,464101320,10040,10040,10050,10040,138
20240829,150100,462715750,10040,10040,10060,10040,658
20240829,150000,456108390,10040,10050,10090,10040,129
20240829,145900,454813000,10070,10050,10070,10030,151
20240829,145800,453297990,10050,10030,10070,10030,109
20240829,145700,452204360,10030,9990,10050,9970,438
20240829,145600,447811390,9970,10010,10030,9970,3441
20240829,145500,413433760,10000,10010,10010,10000,1223
20240829,145400,401201900,10010,10010,10010,10010,38
20240829,145300,400821520,10010,10020,10020,10000,118
20240829,145200,399640380,10000,10010,10010,10000,123
20240829,145100,398409410,10000,10000,10020,10000,146
20240829,145000,396948390,10020,10010,10020,10010,193
20240829,144900,395016440,10040,10000,10040,10000,29
20240829,144800,394726190,10010,10010,10020,10000,1489
20240829,144700,379830160,10010,10010,10010,10010,44
20240829,144600,379389720,10010,10010,10010,10010,37
20240829,144500,379019350,10020,10010,10020,10010,222
20240829,144400,376795950,10010,10010,10020,10010,167
20240829,144300,375123810,10010,10020,10020,10010,192
20240829,144200,373201420,10010,10010,10010,10010,6
20240829,144100,373141360,10010,10030,10050,10010,179
20240829,144000,371346530,10010,10020,10020,10010,94
20240829,143900,370404730,10020,10010,10040,10010,290
20240829,143800,367496740,10010,10020,10020,10010,30
20240829,143700,367196220,10020,10040,10040,10020,27
20240829,143600,366925280,10030,10070,10070,10020,249
20240829,143500,364428090,10020,10020,10040,10020,36
20240829,143400,364066970,10020,10000,10100,10000,135
20240829,143300,362714070,10000,10010,10010,10000,223
20240829,143200,360482200,10010,10010,10010,10010,7
20240829,143100,360412130,10000,10010,10020,10000,130
20240829,143000,359110860,10030,10000,10030,10000,143
20240829,142900,357680620,10000,10010,10010,10000,143
20240829,142800,356249620,10000,10000,10020,10000,161
20240829,142700,354639210,10010,10000,10010,10000,102
20240829,142600,353618270,10010,10010,10010,10010,211
20240829,142500,351506160,10010,10010,10010,10010,133
20240829,142400,350174830,10010,10010,10020,10010,24
20240829,142300,349934530,10010,10010,10020,10010,239
20240829,142200,347541120,10010,10010,10010,10010,111
20240829,142100,346430010,10060,10020,10060,10020,30
20240829,142000,346128870,10000,10010,10010,10000,1629
20240829,141900,329837770,10020,10010,10020,10010,197
20240829,141800,327865750,10010,10010,10010,10010,21
20240829,141700,327655540,10010,10000,10010,10000,316
20240829,141600,324492620,10010,10020,10020,10010,1136
20240829,141500,313117700,10020,10030,10070,10020,36
20240829,141400,312756600,10020,10020,10020,10020,117
20240829,141300,311584260,10020,10030,10030,10020,188
20240829,141200,309698700,10030,10040,10040,10030,41
20240829,141100,309287390,10030,10030,10030,10030,144
20240829,141000,307843070,10030,10030,10030,10030,121
20240829,140900,306629440,10040,10040,10040,10030,181
20240829,140800,304812260,10050,10040,10050,10040,235
20240829,140700,302450570,10050,10060,10060,10040,386
20240829,140600,298571330,10060,10080,10080,10060,512
20240829,140500,293416580,10080,10080,10080,10080,114
20240829,140400,292267460,10090,10130,10130,10090,1006
20240829,140300,282087400,10130,10130,10130,10130,70
20240829,140200,281378300,10130,10130,10130,10130,30
20240829,140100,281074400,10150,10150,10150,10150,190
20240829,140000,279145900,10150,10150,10150,10150,0
20240829,135900,279145900,10150,10150,10150,10150,126
20240829,135800,277867000,10220,10220,10220,10220,1
20240829,135700,277856780,10170,10160,10170,10160,381
20240829,135600,273985280,10150,10150,10150,10150,15
20240829,135500,273833030,10140,10130,10140,10110,70
20240829,135400,273125160,10130,10130,10130,10130,0
20240829,135300,273125160,10130,10120,10130,10120,241
20240829,135200,270685650,10120,10120,10120,10120,4
20240829,135100,270645170,10110,10110,10110,10110,0
20240829,135000,270645170,10110,10110,10110,10110,0
20240829,134900,270645170,10110,10110,10110,10110,0
20240829,134800,270645170,10110,10110,10110,10110,0
20240829,134700,270645170,10110,10110,10110,10110,0
20240829,134600,270645170,10110,10110,10110,10110,18
20240829,134500,270463190,10110,10110,10110,10110,0
20240829,134400,270463190,10110,10110,10110,10110,0
20240829,134300,270463190,10110,10110,10110,10110,0
20240829,134200,270463190,10110,10110,10110,10110,0
20240829,134100,270463190,10110,10110,10110,10110,2
20240829,134000,270442970,10120,10120,10120,10120,50
20240829,133900,269936970,10120,10120,10120,10120,0
20240829,133800,269936970,10120,10120,10120,10120,0
20240829,133700,269936970,10120,10120,10120,10120,0
20240829,133600,269936970,10120,10120,10120,10120,0
20240829,133500,269936970,10120,10120,10120,10120,0
20240829,133400,269936970,10120,10120,10120,10120,0
20240829,133300,269936970,10120,10120,10120,10120,0
20240829,133200,269936970,10120,10120,10120,10120,20
20240829,133100,269734570,10120,10110,10120,10110,12
20240829,133000,269613230,10080,10090,10090,10080,700
20240829,132900,262556340,10090,10090,10090,10090,0
20240829,132800,262556340,10090,10090,10090,10090,0
20240829,132700,262556340,10090,10090,10090,10090,0
20240829,132600,262556340,10090,10090,10090,10090,7
20240829,132500,262485710,10120,10120,10120,10120,0
20240829,132400,262485710,10120,10120,10120,10120,0
20240829,132300,262485710,10120,10090,10120,10090,3
20240829,132200,262455410,10120,10120,10120,10120,0
20240829,132100,262455410,10120,10120,10120,10120,0
20240829,132000,262455410,10120,10120,10120,10120,1
20240829,131900,262445290,10080,10080,10080,10080,0
20240829,131800,262445290,10080,10080,10080,10080,200
20240829,131700,260429290,10120,10120,10120,10120,0
20240829,131600,260429290,10120,10120,10120,10120,0
20240829,131500,260429290,10120,10120,10120,10120,0
20240829,131400,260429290,10120,10100,10120,10080,201
20240829,131300,258401290,10120,10120,10120,10120,0
20240829,131200,258401290,10120,10120,10120,10120,1
20240829,131100,258391170,10130,10130,10130,10130,0
20240829,131000,258391170,10130,10130,10130,10130,1
20240829,130900,258381040,10100,10100,10100,10100,100
20240829,130800,257371040,10100,10110,10110,10100,832
20240829,130700,248967480,10120,10120,10120,10120,0
20240829,130600,248967480,10120,10120,10120,10120,0
20240829,130500,248967480,10120,10120,10120,10120,0
20240829,130400,248967480,10120,10120,10120,10120,20
20240829,130300,248765080,10130,10130,10130,10130,0
20240829,130200,248765080,10130,10130,10130,10130,76
20240829,130100,247995200,10140,10140,10140,10140,0
20240829,130000,247995200,10140,10140,10140,10140,1
20240829,125900,247985060,10140,10140,10140,10140,0
20240829,125800,247985060,10140,10140,10140,10140,0
20240829,125700,247985060,10140,10140,10140,10140,5
20240829,125600,247934360,10140,10140,10140,10140,0
20240829,125500,247934360,10140,10140,10140,10140,0
20240829,125400,247934360,10140,10140,10140,10140,98
20240829,125300,246940640,10140,10140,10140,10140,0
20240829,125200,246940640,10140,10140,10140,10140,0
20240829,125100,246940640,10140,10140,10140,10140,0
20240829,125000,246940640,10140,10140,10140,10140,0
20240829,124900,246940640,10140,10140,10140,10140,0
20240829,124800,246940640,10140,10140,10140,10140,0
20240829,124700,246940640,10140,10140,10140,10140,0
20240829,124600,246940640,10140,10140,10140,10140,0
20240829,124500,246940640,10140,10140,10140,10140,0
20240829,124400,246940640,10140,10140,10140,10140,0
20240829,124300,246940640,10140,10140,10140,10140,0
20240829,124200,246940640,10140,10140,10140,10140,1
20240829,124100,246930500,10100,10100,10100,10100,0
20240829,124000,246930500,10100,10100,10100,10100,3
20240829,123900,246900200,10100,10100,10100,10100,50
20240829,123800,246395200,10100,10100,10100,10100,0
20240829,123700,246395200,10100,10100,10100,10100,0
20240829,123600,246395200,10100,10100,10100,10100,284
20240829,123500,243526800,10100,10100,10100,10100,47
20240829,123400,243052100,10100,10100,10100,10100,0
20240829,123300,243052100,10100,10100,10100,10100,0
20240829,123200,243052100,10100,10100,10100,10100,0
20240829,123100,243052100,10100,10100,10100,10100,0
20240829,123000,243052100,10100,10100,10100,10100,1
20240829,122900,243042000,10090,10090,10090,10090,0
20240829,122800,243042000,10090,10090,10090,10090,10
20240829,122700,242941100,10090,10090,10090,10090,11
20240829,122600,242830110,10080,10080,10080,10080,166
20240829,122500,241156830,10080,10090,10090,10080,545
20240829,122400,235663210,10100,10100,10100,10100,66
20240829,122300,234996610,10140,10120,10140,10120,2
20240829,122200,234976350,10100,10100,10100,10100,0
20240829,122100,234976350,10100,10100,10100,10100,1
20240829,122000,234966250,10140,10140,10140,10140,0
20240829,121900,234966250,10140,10140,10140,10140,0
20240829,121800,234966250,10140,10140,10140,10140,0
20240829,121700,234966250,10140,10140,10140,10140,0
20240829,121600,234966250,10140,10140,10140,10140,0
20240829,121500,234966250,10140,10140,10140,10140,0
20240829,121400,234966250,10140,10140,10140,10140,0
20240829,121300,234966250,10140,10140,10140,10140,0
20240829,121200,234966250,10140,10140,10140,10140,0
20240829,121100,234966250,10140,10140,10140,10140,0
20240829,121000,234966250,10140,10140,10140,10140,1
20240829,120900,234956110,10100,10100,10100,10100,19
20240829,120800,234764210,10140,10140,10140,10140,1
20240829,120700,234754070,10090,10090,10090,10090,0
20240829,120600,234754070,10090,10090,10090,10090,127
20240829,120500,233472640,10110,10110,10110,10110,0
20240829,120400,233472640,10110,10110,10110,10110,0
20240829,120300,233472640,10110,10110,10110,10110,0
20240829,120200,233472640,10110,10110,10110,10110,1
20240829,120100,233462530,10090,10090,10090,10090,0
20240829,120000,233462530,10090,10090,10090,10090,102
20240829,115900,232433350,10110,10110,10110,10110,0
20240829,115800,232433350,10110,10110,10110,10110,1
20240829,115700,232423240,10110,10110,10110,10110,0
20240829,115600,232423240,10110,10110,10110,10110,0
20240829,115500,232423240,10110,10110,10110,10110,0
20240829,115400,232423240,10110,10110,10110,10110,0
20240829,115300,232423240,10110,10110,10110,10110,0
20240829,115200,232423240,10110,10110,10110,10110,0
20240829,115100,232423240,10110,10110,10110,10110,0
20240829,115000,232423240,10110,10110,10110,10110,0
20240829,114900,232423240,10110,10110,10110,10110,0
20240829,114800,232423240,10110,10110,10110,10110,0
20240829,114700,232423240,10110,10110,10110,10110,14
20240829,114600,232281700,10130,10130,10130,10130,0
20240829,114500,232281700,10130,10130,10130,10130,2
20240829,114400,232261440,10130,10140,10140,10130,699
20240829,114300,225175580,10140,10140,10140,10140,0
20240829,114200,225175580,10140,10140,10140,10140,0
20240829,114100,225175580,10140,10140,10140,10140,0
20240829,114000,225175580,10140,10140,10140,10140,0
20240829,113900,225175580,10140,10140,10140,10140,14
20240829,113800,225033620,10140,10140,10140,10140,10
20240829,113700,224932220,10140,10140,10140,10140,1
20240829,113600,224922080,10140,10140,10140,10140,1
20240829,113500,224911940,10140,10140,10140,10140,0
20240829,113400,224911940,10140,10140,10140,10140,4
20240829,113300,224871380,10140,10140,10140,10140,8
20240829,113200,224790260,10140,10140,10140,10140,4
20240829,113100,224749700,10140,10140,10140,10140,0
20240829,113000,224749700,10140,10140,10140,10140,0
20240829,112900,224749700,10140,10140,10140,10140,0
20240829,112800,224749700,10140,10140,10140,10140,0
20240829,112700,224749700,10140,10140,10140,10140,0
20240829,112600,224749700,10140,10140,10140,10140,0
20240829,112500,224749700,10140,10140,10140,10140,0
20240829,112400,224749700,10140,10140,10140,10140,0
20240829,112300,224749700,10140,10140,10140,10140,0
20240829,112200,224749700,10140,10140,10140,10140,0
20240829,112100,224749700,10140,10140,10140,10140,1
20240829,112000,224739560,10090,10090,10090,10090,20
20240829,111900,224537760,10150,10150,10150,10150,0
20240829,111800,224537760,10150,10150,10150,10150,0
20240829,111700,224537760,10150,10150,10150,10150,0
20240829,111600,224537760,10150,10150,10150,10150,0
20240829,111500,224537760,10150,10150,10150,10150,0
20240829,111400,224537760,10150,10150,10150,10150,1
20240829,111300,224527610,10090,10110,10110,10090,351
20240829,111200,220986000,10110,10110,10110,10110,0
20240829,111100,220986000,10110,10110,10110,10110,1
20240829,111000,220975890,10160,10160,10160,10160,0
20240829,110900,220975890,10160,10110,10160,10110,2
20240829,110800,220955620,10090,10110,10110,10090,189
20240829,110700,219048570,10170,10170,10170,10170,0
20240829,110600,219048570,10170,10170,10170,10170,0
20240829,110500,219048570,10170,10170,10170,10170,0
20240829,110400,219048570,10170,10170,10170,10170,1
20240829,110300,219038400,10090,10090,10170,10090,1084
20240829,110200,208100760,10100,10130,10130,10100,148
20240829,110100,206605390,10200,10200,10200,10200,0
20240829,110000,206605390,10200,10200,10200,10200,0
20240829,105900,206605390,10200,10200,10200,10200,0
20240829,105800,206605390,10200,10200,10200,10200,1
20240829,105700,206595190,10140,10140,10140,10140,0
20240829,105600,206595190,10140,10140,10140,10140,0
20240829,105500,206595190,10140,10110,10140,10110,10
20240829,105400,206493940,10110,10090,10110,10090,570
20240829,105300,200741340,10090,10090,10090,10090,0
20240829,105200,200741340,10090,10090,10090,10090,0
20240829,105100,200741340,10090,10090,10090,10090,0
20240829,105000,200741340,10090,10090,10090,10090,0
20240829,104900,200741340,10090,10090,10090,10090,0
20240829,104800,200741340,10090,10090,10090,10090,2
20240829,104700,200721160,10090,10090,10090,10090,0
20240829,104600,200721160,10090,10050,10090,10050,149
20240829,104500,199223670,10050,10050,10050,10050,0
20240829,104400,199223670,10050,10050,10050,10050,9
20240829,104300,199133220,10050,10050,10050,10050,101
20240829,104200,198118170,10040,10040,10040,10040,0
20240829,104100,198118170,10040,10040,10040,10040,60
20240829,104000,197515770,10040,10040,10040,10040,47
20240829,103900,197043890,10040,10040,10040,10040,0
20240829,103800,197043890,10040,10040,10040,10040,5
20240829,103700,196993690,10040,10040,10040,10040,54
20240829,103600,196451530,10090,10090,10090,10090,24
20240829,103500,196209370,10090,10100,10100,10090,53
20240829,103400,195674270,10110,10110,10110,10110,0
20240829,103300,195674270,10110,10110,10110,10110,40
20240829,103200,195269870,10110,10180,10180,10100,418
20240829,103100,191025430,10220,10220,10220,10220,0
20240829,103000,191025430,10220,10220,10220,10220,0
20240829,102900,191025430,10220,10130,10220,10130,10
20240829,102800,190924040,10130,10130,10130,10130,8
20240829,102700,190843000,10130,10120,10220,10120,285
20240829,102600,187956370,10250,10250,10250,10170,96
20240829,102500,186975970,10190,10140,10190,10140,986
20240829,102400,176966590,10140,10140,10140,10140,0
20240829,102300,176966590,10140,10140,10140,10140,0
20240829,102200,176966590,10140,10140,10140,10140,0
20240829,102100,176966590,10140,10140,10140,10140,0
20240829,102000,176966590,10140,10140,10140,10140,3
20240829,101900,176936170,10140,10140,10140,10140,1
20240829,101800,176926030,10130,10130,10130,10130,39
20240829,101700,176530960,10140,10140,10140,10140,0
20240829,101600,176530960,10140,10140,10140,10140,218
20240829,101500,174320440,10140,10140,10140,10140,0
20240829,101400,174320440,10140,10140,10140,10140,2
20240829,101300,174300160,10110,10110,10110,10110,64
20240829,101200,173653120,10140,10140,10140,10140,0
20240829,101100,173653120,10140,10140,10140,10140,0
20240829,101000,173653120,10140,10140,10140,10140,222
20240829,100900,171402040,10140,10140,10140,10140,334
20240829,100800,168015280,10150,10150,10150,10150,0
20240829,100700,168015280,10150,10150,10150,10150,0
20240829,100600,168015280,10150,10150,10150,10150,0
20240829,100500,168015280,10150,10150,10150,10150,1
20240829,100400,168005130,10110,10150,10150,10110,6
20240829,100300,167944430,10100,10090,10100,10090,1246
20240829,100200,155367790,10090,10090,10090,10090,0
20240829,100100,155367790,10090,10090,10090,10090,0
20240829,100000,155367790,10090,10090,10090,10090,1
20240829,095900,155357700,10090,10090,10090,10090,0
20240829,095800,155357700,10090,10090,10090,10090,0
20240829,095700,155357700,10090,10090,10090,10090,0
20240829,095600,155357700,10090,10090,10090,10090,0
20240829,095500,155357700,10090,10090,10090,10090,10
20240829,095400,155256800,10090,10090,10090,10090,0
20240829,095300,155256800,10090,10090,10090,10090,4
20240829,095200,155216440,10020,10070,10080,10020,953
20240829,095100,145618200,10070,10070,10070,10070,254
20240829,095000,143060420,10070,10070,10070,10070,0
20240829,094900,143060420,10070,10070,10070,10070,1
20240829,094800,143050350,9980,10060,10060,9980,2568
20240829,094700,117360830,10070,10070,10070,10070,0
20240829,094600,117360830,10070,10070,10070,10070,0
20240829,094500,117360830,10070,10070,10070,10070,10
20240829,094400,117260130,10070,10070,10070,10070,0
20240829,094300,117260130,10070,10070,10070,10070,20
20240829,094200,117058730,10070,10080,10080,10070,161
20240829,094100,115436060,10080,10080,10080,10080,0
20240829,094000,115436060,10080,10080,10080,10080,4
20240829,093900,115395740,10070,10070,10070,10070,10
20240829,093800,115295040,10080,10080,10080,10080,1
20240829,093700,115284960,10070,10070,10070,10070,10
20240829,093600,115184260,10070,10090,10090,10070,135
20240829,093500,113823550,10090,10090,10090,10090,0
20240829,093400,113823550,10090,10090,10090,10090,10
20240829,093300,113722650,10090,10090,10090,10090,10
20240829,093200,113621750,10080,10080,10080,10080,0
20240829,093100,113621750,10080,10080,10080,10080,15
20240829,093000,113470550,10090,10080,10090,10080,22
20240829,092900,113248780,10070,10070,10070,10070,170
20240829,092800,111536880,10070,10070,10070,10070,0
20240829,092700,111536880,10070,10050,10070,10050,31
20240829,092600,111225130,10070,10070,10070,10070,0
20240829,092500,111225130,10070,10010,10070,10010,75
20240829,092400,110471750,10000,9970,10000,9970,421
20240829,092300,106270780,9970,9990,10000,9970,3894
20240829,092200,67439120,9990,9990,9990,9990,27
20240829,092100,67169390,10000,9990,10000,9970,311
20240829,092000,64065760,9990,10030,10030,9980,1767
20240829,091900,46386600,10040,10060,10060,10040,203
20240829,091800,44346680,10070,10080,10080,10070,8
20240829,091700,44266100,10100,10100,10100,10100,380
20240829,091600,40428100,10140,10140,10140,10140,0
20240829,091500,40428100,10140,10140,10140,10140,3
20240829,091400,40397680,10150,10150,10150,10150,0
20240829,091300,40397680,10150,10150,10150,10150,1
20240829,091200,40387530,10100,10110,10150,10100,368
20240829,091100,36668530,10110,10120,10120,10110,862
20240829,091000,27951090,10190,10190,10190,10190,0
20240829,090900,27951090,10190,10190,10190,10190,1
20240829,090800,27940900,10190,10190,10190,10190,12
20240829,090700,27818620,10180,10180,10180,10100,186
20240829,090600,25931060,10180,10180,10180,10180,0
20240829,090500,25931060,10180,10130,10180,10130,251
20240829,090400,23384780,10130,10100,10130,10100,425
20240829,090300,19086580,10080,10080,10080,10080,110
20240829,090200,17977780,10130,10130,10130,10130,0
20240829,090100,17977780,10130,10100,10190,10000,1775
20240829,090000,142480,10100,10190,10190,10100,14