KissMeData/200470/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,203300,815502315,3355,3355,3355,3355,6299
20240829,203200,815502315,3355,3355,3355,3355,0
20240829,203100,815502315,3355,3355,3355,3355,0
20240829,203000,815502315,3355,3355,3355,3355,0
20240829,202900,815502315,3355,3355,3355,3355,0
20240829,202800,815502315,3355,3355,3355,3355,0
20240829,202700,815502315,3355,3355,3355,3355,0
20240829,202600,815502315,3355,3355,3355,3355,0
20240829,202500,815502315,3355,3355,3355,3355,0
20240829,202400,815502315,3355,3355,3355,3355,0
20240829,202300,815502315,3355,3355,3355,3355,0
20240829,202200,815502315,3355,3355,3355,3355,0
20240829,202100,815502315,3355,3355,3355,3355,0
20240829,202000,815502315,3355,3355,3355,3355,0
20240829,201900,815502315,3355,3355,3355,3355,0
20240829,201800,815502315,3355,3355,3355,3355,0
20240829,201700,815502315,3355,3355,3355,3355,0
20240829,201600,815502315,3355,3355,3355,3355,0
20240829,201500,815502315,3355,3355,3355,3355,0
20240829,201400,815502315,3355,3355,3355,3355,0
20240829,201300,815502315,3355,3355,3355,3355,0
20240829,201200,815502315,3355,3355,3355,3355,0
20240829,201100,815502315,3355,3355,3355,3355,0
20240829,201000,815502315,3355,3355,3355,3355,0
20240829,200900,815502315,3355,3355,3355,3355,0
20240829,200800,815502315,3355,3355,3355,3355,0
20240829,200700,815502315,3355,3355,3355,3355,0
20240829,200600,815502315,3355,3355,3355,3355,0
20240829,200500,815502315,3355,3355,3355,3355,0
20240829,200400,815502315,3355,3355,3355,3355,0
20240829,200300,815502315,3355,3355,3355,3355,6299
20240829,200200,815502315,3355,3355,3355,3355,0
20240829,200100,815502315,3355,3355,3355,3355,0
20240829,200000,815502315,3355,3355,3355,3355,0
20240829,195900,815502315,3355,3355,3355,3355,0
20240829,195800,815502315,3355,3355,3355,3355,0
20240829,195700,815502315,3355,3355,3355,3355,0
20240829,195600,815502315,3355,3355,3355,3355,0
20240829,195500,815502315,3355,3355,3355,3355,0
20240829,195400,815502315,3355,3355,3355,3355,0
20240829,195300,815502315,3355,3355,3355,3355,0
20240829,195200,815502315,3355,3355,3355,3355,0
20240829,195100,815502315,3355,3355,3355,3355,0
20240829,195000,815502315,3355,3355,3355,3355,0
20240829,194900,815502315,3355,3355,3355,3355,0
20240829,194800,815502315,3355,3355,3355,3355,0
20240829,194700,815502315,3355,3355,3355,3355,0
20240829,194600,815502315,3355,3355,3355,3355,0
20240829,194500,815502315,3355,3355,3355,3355,0
20240829,194400,815502315,3355,3355,3355,3355,0
20240829,194300,815502315,3355,3355,3355,3355,0
20240829,194200,815502315,3355,3355,3355,3355,0
20240829,194100,815502315,3355,3355,3355,3355,0
20240829,194000,815502315,3355,3355,3355,3355,0
20240829,193900,815502315,3355,3355,3355,3355,0
20240829,193800,815502315,3355,3355,3355,3355,0
20240829,193700,815502315,3355,3355,3355,3355,0
20240829,193600,815502315,3355,3355,3355,3355,0
20240829,193500,815502315,3355,3355,3355,3355,0
20240829,193400,815502315,3355,3355,3355,3355,0
20240829,193300,815502315,3355,3355,3355,3355,6299
20240829,193200,815502315,3355,3355,3355,3355,0
20240829,193100,815502315,3355,3355,3355,3355,0
20240829,193000,815502315,3355,3355,3355,3355,0
20240829,192900,815502315,3355,3355,3355,3355,0
20240829,192800,815502315,3355,3355,3355,3355,0
20240829,192700,815502315,3355,3355,3355,3355,0
20240829,192600,815502315,3355,3355,3355,3355,0
20240829,192500,815502315,3355,3355,3355,3355,0
20240829,192400,815502315,3355,3355,3355,3355,0
20240829,192300,815502315,3355,3355,3355,3355,0
20240829,192200,815502315,3355,3355,3355,3355,0
20240829,192100,815502315,3355,3355,3355,3355,0
20240829,192000,815502315,3355,3355,3355,3355,0
20240829,191900,815502315,3355,3355,3355,3355,0
20240829,191800,815502315,3355,3355,3355,3355,0
20240829,191700,815502315,3355,3355,3355,3355,0
20240829,191600,815502315,3355,3355,3355,3355,0
20240829,191500,815502315,3355,3355,3355,3355,0
20240829,191400,815502315,3355,3355,3355,3355,0
20240829,191300,815502315,3355,3355,3355,3355,0
20240829,191200,815502315,3355,3355,3355,3355,0
20240829,191100,815502315,3355,3355,3355,3355,0
20240829,191000,815502315,3355,3355,3355,3355,0
20240829,190900,815502315,3355,3355,3355,3355,0
20240829,190800,815502315,3355,3355,3355,3355,0
20240829,190700,815502315,3355,3355,3355,3355,0
20240829,190600,815502315,3355,3355,3355,3355,0
20240829,190500,815502315,3355,3355,3355,3355,0
20240829,190400,815502315,3355,3355,3355,3355,0
20240829,190300,815502315,3355,3355,3355,3355,6299
20240829,190200,815502315,3355,3355,3355,3355,0
20240829,190100,815502315,3355,3355,3355,3355,0
20240829,190000,815502315,3355,3355,3355,3355,0
20240829,185900,815502315,3355,3355,3355,3355,0
20240829,185800,815502315,3355,3355,3355,3355,0
20240829,185700,815502315,3355,3355,3355,3355,0
20240829,185600,815502315,3355,3355,3355,3355,0
20240829,185500,815502315,3355,3355,3355,3355,0
20240829,185400,815502315,3355,3355,3355,3355,0
20240829,185300,815502315,3355,3355,3355,3355,0
20240829,185200,815502315,3355,3355,3355,3355,0
20240829,185100,815502315,3355,3355,3355,3355,0
20240829,185000,815502315,3355,3355,3355,3355,0
20240829,184900,815502315,3355,3355,3355,3355,0
20240829,184800,815502315,3355,3355,3355,3355,0
20240829,184700,815502315,3355,3355,3355,3355,0
20240829,184600,815502315,3355,3355,3355,3355,0
20240829,184500,815502315,3355,3355,3355,3355,0
20240829,184400,815502315,3355,3355,3355,3355,0
20240829,184300,815502315,3355,3355,3355,3355,0
20240829,184200,815502315,3355,3355,3355,3355,0
20240829,184100,815502315,3355,3355,3355,3355,0
20240829,184000,815502315,3355,3355,3355,3355,0
20240829,183900,815502315,3355,3355,3355,3355,0
20240829,183800,815502315,3355,3355,3355,3355,0
20240829,183700,815502315,3355,3355,3355,3355,0
20240829,183600,815502315,3355,3355,3355,3355,0
20240829,183500,815502315,3355,3355,3355,3355,0
20240829,183400,815502315,3355,3355,3355,3355,0
20240829,183300,815502315,3355,3355,3355,3355,6299
20240829,183200,815502315,3355,3355,3355,3355,0
20240829,183100,815502315,3355,3355,3355,3355,0
20240829,183000,815502315,3355,3355,3355,3355,0
20240829,182900,815502315,3355,3355,3355,3355,0
20240829,182800,815502315,3355,3355,3355,3355,0
20240829,182700,815502315,3355,3355,3355,3355,0
20240829,182600,815502315,3355,3355,3355,3355,0
20240829,182500,815502315,3355,3355,3355,3355,0
20240829,182400,815502315,3355,3355,3355,3355,0
20240829,182300,815502315,3355,3355,3355,3355,0
20240829,182200,815502315,3355,3355,3355,3355,0
20240829,182100,815502315,3355,3355,3355,3355,0
20240829,182000,815502315,3355,3355,3355,3355,0
20240829,181900,815502315,3355,3355,3355,3355,0
20240829,181800,815502315,3355,3355,3355,3355,0
20240829,181700,815502315,3355,3355,3355,3355,0
20240829,181600,815502315,3355,3355,3355,3355,0
20240829,181500,815502315,3355,3355,3355,3355,0
20240829,181400,815502315,3355,3355,3355,3355,0
20240829,181300,815502315,3355,3355,3355,3355,0
20240829,181200,815502315,3355,3355,3355,3355,0
20240829,181100,815502315,3355,3355,3355,3355,0
20240829,181000,815502315,3355,3355,3355,3355,0
20240829,180900,815502315,3355,3355,3355,3355,0
20240829,180800,815502315,3355,3355,3355,3355,0
20240829,180700,815502315,3355,3355,3355,3355,0
20240829,180600,815502315,3355,3355,3355,3355,0
20240829,180500,815502315,3355,3355,3355,3355,0
20240829,180400,815502315,3355,3355,3355,3355,0
20240829,180300,815502315,3355,3355,3355,3355,6299
20240829,180200,815502315,3355,3355,3355,3355,0
20240829,180100,815502315,3355,3355,3355,3355,0
20240829,180000,815502315,3355,3355,3355,3355,0
20240829,175900,815502315,3355,3355,3355,3355,0
20240829,175800,815502315,3355,3355,3355,3355,0
20240829,175700,815502315,3355,3355,3355,3355,0
20240829,175600,815502315,3355,3355,3355,3355,0
20240829,175500,815502315,3355,3355,3355,3355,0
20240829,175400,815502315,3355,3355,3355,3355,0
20240829,175300,815502315,3355,3355,3355,3355,0
20240829,175200,815502315,3355,3355,3355,3355,0
20240829,175100,815502315,3355,3355,3355,3355,0
20240829,175000,815502315,3355,3355,3355,3355,0
20240829,174900,815502315,3355,3355,3355,3355,0
20240829,174800,815502315,3355,3355,3355,3355,0
20240829,174700,815502315,3355,3355,3355,3355,0
20240829,174600,815502315,3355,3355,3355,3355,0
20240829,174500,815502315,3355,3355,3355,3355,0
20240829,174400,815502315,3355,3355,3355,3355,0
20240829,174300,815502315,3355,3355,3355,3355,0
20240829,174200,815502315,3355,3355,3355,3355,0
20240829,174100,815502315,3355,3355,3355,3355,0
20240829,174000,815502315,3355,3355,3355,3355,0
20240829,173900,815502315,3355,3355,3355,3355,0
20240829,173800,815502315,3355,3355,3355,3355,0
20240829,173700,815502315,3355,3355,3355,3355,0
20240829,173600,815502315,3355,3355,3355,3355,0
20240829,173500,815502315,3355,3355,3355,3355,0
20240829,173400,815502315,3355,3355,3355,3355,0
20240829,173300,815502315,3355,3355,3355,3355,6299
20240829,173200,815502315,3355,3355,3355,3355,0
20240829,173100,815502315,3355,3355,3355,3355,0
20240829,173000,815502315,3355,3355,3355,3355,0
20240829,172900,815502315,3355,3355,3355,3355,0
20240829,172800,815502315,3355,3355,3355,3355,0
20240829,172700,815502315,3355,3355,3355,3355,0
20240829,172600,815502315,3355,3355,3355,3355,0
20240829,172500,815502315,3355,3355,3355,3355,0
20240829,172400,815502315,3355,3355,3355,3355,0
20240829,172300,815502315,3355,3355,3355,3355,0
20240829,172200,815502315,3355,3355,3355,3355,0
20240829,172100,815502315,3355,3355,3355,3355,0
20240829,172000,815502315,3355,3355,3355,3355,0
20240829,171900,815502315,3355,3355,3355,3355,0
20240829,171800,815502315,3355,3355,3355,3355,0
20240829,171700,815502315,3355,3355,3355,3355,0
20240829,171600,815502315,3355,3355,3355,3355,0
20240829,171500,815502315,3355,3355,3355,3355,0
20240829,171400,815502315,3355,3355,3355,3355,0
20240829,171300,815502315,3355,3355,3355,3355,0
20240829,171200,815502315,3355,3355,3355,3355,0
20240829,171100,815502315,3355,3355,3355,3355,0
20240829,171000,815502315,3355,3355,3355,3355,0
20240829,170900,815502315,3355,3355,3355,3355,0
20240829,170800,815502315,3355,3355,3355,3355,0
20240829,170700,815502315,3355,3355,3355,3355,0
20240829,170600,815502315,3355,3355,3355,3355,0
20240829,170500,815502315,3355,3355,3355,3355,0
20240829,170400,815502315,3355,3355,3355,3355,0
20240829,170300,815502315,3355,3355,3355,3355,6299
20240829,170200,815502315,3355,3355,3355,3355,0
20240829,170100,815502315,3355,3355,3355,3355,0
20240829,170000,815502315,3355,3355,3355,3355,0
20240829,165900,815502315,3355,3355,3355,3355,0
20240829,165800,815502315,3355,3355,3355,3355,0
20240829,165700,815502315,3355,3355,3355,3355,0
20240829,165600,815502315,3355,3355,3355,3355,0
20240829,165500,815502315,3355,3355,3355,3355,0
20240829,165400,815502315,3355,3355,3355,3355,0
20240829,165300,815502315,3355,3355,3355,3355,0
20240829,165200,815502315,3355,3355,3355,3355,0
20240829,165100,815502315,3355,3355,3355,3355,0
20240829,165000,815502315,3355,3355,3355,3355,0
20240829,164900,815502315,3355,3355,3355,3355,0
20240829,164800,815502315,3355,3355,3355,3355,0
20240829,164700,815502315,3355,3355,3355,3355,0
20240829,164600,815502315,3355,3355,3355,3355,0
20240829,164500,815502315,3355,3355,3355,3355,0
20240829,164400,815502315,3355,3355,3355,3355,0
20240829,164300,815502315,3355,3355,3355,3355,0
20240829,164200,815502315,3355,3355,3355,3355,0
20240829,164100,815502315,3355,3355,3355,3355,0
20240829,164000,815502315,3355,3355,3355,3355,0
20240829,163900,815502315,3355,3355,3355,3355,0
20240829,163800,815502315,3355,3355,3355,3355,0
20240829,163700,815502315,3355,3355,3355,3355,0
20240829,163600,815502315,3355,3355,3355,3355,0
20240829,163500,815502315,3355,3355,3355,3355,0
20240829,163400,815502315,3355,3355,3355,3355,0
20240829,163300,815502315,3355,3355,3355,3355,6299
20240829,163200,815502315,3355,3355,3355,3355,0
20240829,163100,815502315,3355,3355,3355,3355,0
20240829,163000,815502315,3355,3355,3355,3355,0
20240829,162900,815502315,3355,3355,3355,3355,0
20240829,162800,815502315,3355,3355,3355,3355,0
20240829,162700,815502315,3355,3355,3355,3355,0
20240829,162600,815502315,3355,3355,3355,3355,0
20240829,162500,815502315,3355,3355,3355,3355,0
20240829,162400,815502315,3355,3355,3355,3355,0
20240829,162300,815502315,3355,3355,3355,3355,0
20240829,162200,815502315,3355,3355,3355,3355,0
20240829,162100,815502315,3355,3355,3355,3355,0
20240829,162000,815502315,3355,3355,3355,3355,0
20240829,161900,815502315,3355,3355,3355,3355,0
20240829,161800,815502315,3355,3355,3355,3355,0
20240829,161700,815502315,3355,3355,3355,3355,0
20240829,161600,815502315,3355,3355,3355,3355,0
20240829,161500,815502315,3355,3355,3355,3355,0
20240829,161400,815502315,3355,3355,3355,3355,0
20240829,161300,815502315,3355,3355,3355,3355,0
20240829,161200,815502315,3355,3355,3355,3355,0
20240829,161100,815502315,3355,3355,3355,3355,0
20240829,161000,815502315,3355,3355,3355,3355,0
20240829,160900,815502315,3355,3355,3355,3355,0
20240829,160800,815502315,3355,3355,3355,3355,0
20240829,160700,815502315,3355,3355,3355,3355,0
20240829,160600,815502315,3355,3355,3355,3355,0
20240829,160500,815502315,3355,3355,3355,3355,0
20240829,160400,815502315,3355,3355,3355,3355,0
20240829,160300,815502315,3355,3355,3355,3355,6299
20240829,160200,815502315,3355,3355,3355,3355,0
20240829,160100,815502315,3355,3355,3355,3355,0
20240829,160000,815502315,3355,3355,3355,3355,0
20240829,155900,815502315,3355,3355,3355,3355,0
20240829,155800,815502315,3355,3355,3355,3355,0
20240829,155700,815502315,3355,3355,3355,3355,0
20240829,155600,815502315,3355,3355,3355,3355,0
20240829,155500,815502315,3355,3355,3355,3355,0
20240829,155400,815502315,3355,3355,3355,3355,0
20240829,155300,815502315,3355,3355,3355,3355,0
20240829,155200,815502315,3355,3355,3355,3355,0
20240829,155100,815502315,3355,3355,3355,3355,0
20240829,155000,815502315,3355,3355,3355,3355,0
20240829,154900,815502315,3355,3355,3355,3355,0
20240829,154800,815502315,3355,3355,3355,3355,0
20240829,154700,815502315,3355,3355,3355,3355,0
20240829,154600,815502315,3355,3355,3355,3355,0
20240829,154500,815502315,3355,3355,3355,3355,0
20240829,154400,815502315,3355,3355,3355,3355,0
20240829,154300,815502315,3355,3355,3355,3355,0
20240829,154200,815502315,3355,3355,3355,3355,0
20240829,154100,815502315,3355,3355,3355,3355,0
20240829,154000,815502315,3355,3355,3355,3355,0
20240829,153900,815502315,3355,3355,3355,3355,0
20240829,153800,815502315,3355,3355,3355,3355,0
20240829,153700,815502315,3355,3355,3355,3355,0
20240829,153600,815502315,3355,3355,3355,3355,0
20240829,153500,815502315,3355,3355,3355,3355,0
20240829,153400,815502315,3355,3355,3355,3355,0
20240829,153300,815502315,3355,3355,3355,3355,6299
20240829,153200,815502315,3355,3355,3355,3355,0
20240829,153100,815502315,3355,3355,3355,3355,0
20240829,153000,815502315,3355,3355,3355,3355,6299
20240829,152900,794369170,3350,3350,3350,3350,0
20240829,152800,794369170,3350,3350,3350,3350,0
20240829,152700,794369170,3350,3350,3350,3350,0
20240829,152600,794369170,3350,3350,3350,3350,0
20240829,152500,794369170,3350,3350,3350,3350,0
20240829,152400,794369170,3350,3350,3350,3350,0
20240829,152300,794369170,3350,3350,3350,3350,0
20240829,152200,794369170,3350,3350,3350,3350,0
20240829,152100,794369170,3350,3350,3350,3350,0
20240829,152000,794369170,3350,3350,3350,3350,0
20240829,151900,794369170,3350,3355,3355,3350,230
20240829,151800,793598000,3350,3350,3355,3350,96
20240829,151700,793276395,3355,3355,3355,3350,780
20240829,151600,790663385,3350,3355,3355,3350,101
20240829,151500,790325030,3345,3350,3350,3345,999
20240829,151400,786981870,3355,3350,3355,3345,5102
20240829,151300,769890665,3355,3355,3355,3355,5
20240829,151200,769873890,3355,3350,3355,3350,738
20240829,151100,767401565,3355,3350,3355,3350,801
20240829,151000,764718210,3355,3355,3355,3350,199
20240829,150900,764051065,3355,3350,3355,3350,271
20240829,150800,763143210,3355,3350,3355,3350,201
20240829,150700,762469855,3355,3355,3355,3355,1000
20240829,150600,759114855,3355,3355,3355,3355,15
20240829,150500,759064530,3350,3350,3350,3350,30
20240829,150400,758964030,3355,3355,3355,3355,1500
20240829,150300,753931530,3360,3355,3360,3350,612
20240829,150200,751878275,3350,3360,3360,3350,501
20240829,150100,750199915,3350,3355,3360,3350,12
20240829,150000,750159700,3360,3360,3360,3360,0
20240829,145900,750159700,3360,3360,3360,3360,11
20240829,145800,750122740,3365,3350,3365,3350,521
20240829,145700,748377175,3350,3365,3365,3350,840
20240829,145600,745559215,3365,3360,3365,3360,1005
20240829,145500,742182410,3355,3355,3355,3355,1108
20240829,145400,738465070,3360,3355,3365,3355,262
20240829,145300,737586045,3365,3360,3365,3360,197
20240829,145200,736924120,3360,3360,3360,3360,1
20240829,145100,736920760,3350,3350,3350,3350,12
20240829,145000,736880560,3360,3360,3360,3360,1
20240829,144900,736877200,3360,3365,3365,3360,13
20240829,144800,736833470,3365,3360,3365,3360,71
20240829,144700,736594605,3345,3360,3360,3345,400
20240829,144600,735254450,3365,3365,3365,3365,0
20240829,144500,735254450,3365,3365,3365,3360,52
20240829,144400,735079720,3360,3360,3360,3360,100
20240829,144300,734743720,3365,3365,3365,3365,1
20240829,144200,734740355,3360,3360,3360,3360,0
20240829,144100,734740355,3360,3360,3360,3360,0
20240829,144000,734740355,3360,3360,3360,3360,338
20240829,143900,733604675,3360,3360,3360,3360,100
20240829,143800,733268675,3360,3360,3360,3360,50
20240829,143700,733100675,3360,3360,3360,3360,1
20240829,143600,733097315,3360,3350,3360,3350,525
20240829,143500,731338555,3365,3365,3365,3365,0
20240829,143400,731338555,3365,3365,3365,3365,1
20240829,143300,731335190,3370,3370,3370,3370,0
20240829,143200,731335190,3370,3370,3370,3370,1
20240829,143100,731331820,3350,3350,3350,3350,651
20240829,143000,729150970,3355,3355,3355,3355,1
20240829,142900,729147615,3355,3355,3355,3355,0
20240829,142800,729147615,3355,3360,3360,3355,300
20240829,142700,728140670,3360,3360,3360,3360,430
20240829,142600,726695870,3370,3370,3370,3370,0
20240829,142500,726695870,3370,3370,3370,3370,549
20240829,142400,724845740,3365,3365,3365,3365,57
20240829,142300,724653935,3370,3370,3370,3370,0
20240829,142200,724653935,3370,3375,3375,3370,1008
20240829,142100,721256425,3380,3380,3380,3380,0
20240829,142000,721256425,3380,3380,3380,3380,200
20240829,141900,720580425,3375,3375,3375,3375,685
20240829,141800,718268550,3375,3375,3375,3375,1000
20240829,141700,714893550,3375,3380,3380,3375,501
20240829,141600,713202670,3380,3385,3385,3380,31
20240829,141500,713097740,3385,3385,3385,3385,2001
20240829,141400,706324355,3380,3380,3380,3380,707
20240829,141300,703934695,3380,3380,3380,3380,0
20240829,141200,703934695,3380,3380,3380,3380,342
20240829,141100,702778735,3380,3380,3380,3380,1
20240829,141000,702775355,3375,3375,3375,3375,6
20240829,140900,702755105,3380,3380,3380,3380,0
20240829,140800,702755105,3380,3380,3380,3380,0
20240829,140700,702755105,3380,3380,3380,3375,704
20240829,140600,700379085,3385,3385,3385,3385,0
20240829,140500,700379085,3385,3385,3385,3385,0
20240829,140400,700379085,3385,3385,3385,3380,7
20240829,140300,700355415,3380,3380,3380,3380,3
20240829,140200,700345275,3385,3380,3385,3380,203
20240829,140100,699659130,3385,3385,3385,3385,0
20240829,140000,699659130,3385,3380,3385,3370,732
20240829,135900,697188260,3385,3370,3385,3370,203
20240829,135800,696502315,3370,3370,3370,3370,790
20240829,135700,693840015,3385,3385,3385,3385,0
20240829,135600,693840015,3385,3385,3385,3385,0
20240829,135500,693840015,3385,3385,3385,3385,0
20240829,135400,693840015,3385,3385,3385,3385,0
20240829,135300,693840015,3385,3370,3385,3370,2805
20240829,135200,684381340,3370,3340,3370,3340,3703
20240829,135100,671979730,3345,3345,3345,3345,400
20240829,135000,670641730,3350,3350,3350,3350,0
20240829,134900,670641730,3350,3335,3350,3330,3001
20240829,134800,660648370,3350,3340,3350,3335,2501
20240829,134700,652307440,3350,3340,3350,3335,1314
20240829,134600,647925060,3350,3340,3350,3340,81
20240829,134500,647654510,3350,3340,3350,3340,1567
20240829,134400,642420710,3350,3350,3350,3350,700
20240829,134300,640075710,3365,3355,3365,3345,7471
20240829,134200,615067365,3370,3365,3370,3365,2
20240829,134100,615060630,3360,3360,3360,3360,2200
20240829,134000,607668630,3370,3370,3370,3370,1
20240829,133900,607665260,3370,3370,3370,3360,802
20240829,133800,604968970,3375,3375,3375,3375,0
20240829,133700,604968970,3375,3375,3375,3375,0
20240829,133600,604968970,3375,3375,3375,3375,0
20240829,133500,604968970,3375,3375,3375,3375,0
20240829,133400,604968970,3375,3370,3375,3365,17
20240829,133300,604911745,3365,3365,3365,3365,0
20240829,133200,604911745,3365,3375,3375,3365,28
20240829,133100,604817325,3375,3370,3375,3370,5
20240829,133000,604800470,3375,3375,3375,3375,0
20240829,132900,604800470,3375,3375,3375,3375,1
20240829,132800,604797095,3370,3370,3370,3370,297
20240829,132700,603796205,3375,3375,3375,3375,0
20240829,132600,603796205,3375,3375,3375,3375,0
20240829,132500,603796205,3375,3375,3375,3375,0
20240829,132400,603796205,3375,3375,3375,3375,3
20240829,132300,603786080,3375,3375,3375,3375,55
20240829,132200,603600455,3375,3370,3375,3360,65
20240829,132100,603381710,3370,3370,3370,3370,0
20240829,132000,603381710,3370,3370,3370,3370,0
20240829,131900,603381710,3370,3370,3370,3370,253
20240829,131800,602529100,3360,3360,3360,3360,0
20240829,131700,602529100,3360,3360,3360,3360,0
20240829,131600,602529100,3360,3360,3360,3360,453
20240829,131500,601007020,3350,3350,3350,3350,924
20240829,131400,597911620,3370,3370,3370,3370,1
20240829,131300,597908250,3370,3370,3370,3370,0
20240829,131200,597908250,3370,3355,3370,3350,860
20240829,131100,595023120,3355,3355,3355,3355,45
20240829,131000,594872145,3360,3370,3370,3360,28
20240829,130900,594777935,3370,3370,3370,3370,0
20240829,130800,594777935,3370,3370,3370,3370,0
20240829,130700,594777935,3370,3370,3370,3370,240
20240829,130600,593969135,3370,3370,3370,3370,132
20240829,130500,593524295,3370,3370,3370,3370,2
20240829,130400,593517555,3370,3370,3370,3370,1
20240829,130300,593514185,3360,3360,3360,3360,0
20240829,130200,593514185,3360,3360,3360,3360,100
20240829,130100,593178185,3370,3365,3370,3365,1310
20240829,130000,588766535,3360,3360,3360,3360,138
20240829,125900,588302855,3360,3360,3360,3360,1
20240829,125800,588299495,3360,3360,3360,3360,332
20240829,125700,587183975,3370,3370,3370,3370,5
20240829,125600,587167125,3370,3370,3370,3370,0
20240829,125500,587167125,3370,3365,3370,3365,2
20240829,125400,587160390,3365,3370,3370,3365,1154
20240829,125300,583277015,3370,3365,3370,3365,301
20240829,125200,582264145,3370,3365,3370,3365,434
20240829,125100,580803730,3370,3370,3370,3370,324
20240829,125000,579711850,3370,3370,3370,3370,26
20240829,124900,579624230,3370,3370,3370,3370,2
20240829,124800,579617490,3370,3370,3370,3370,0
20240829,124700,579617490,3370,3370,3370,3370,0
20240829,124600,579617490,3370,3370,3370,3370,0
20240829,124500,579617490,3370,3370,3370,3370,0
20240829,124400,579617490,3370,3370,3370,3370,69
20240829,124300,579384960,3370,3365,3370,3365,11
20240829,124200,579347940,3365,3360,3365,3360,2685
20240829,124100,570320195,3365,3360,3370,3360,725
20240829,124000,567881665,3360,3360,3360,3360,0
20240829,123900,567881665,3360,3360,3360,3360,0
20240829,123800,567881665,3360,3360,3360,3355,201
20240829,123700,567206805,3365,3365,3365,3350,13
20240829,123600,567163075,3370,3360,3370,3360,894
20240829,123500,564155215,3360,3365,3365,3350,565
20240829,123400,562262360,3360,3360,3360,3360,394
20240829,123300,560938520,3355,3355,3355,3355,300
20240829,123200,559932020,3355,3355,3355,3355,0
20240829,123100,559932020,3355,3355,3355,3355,0
20240829,123000,559932020,3355,3355,3355,3350,342
20240829,122900,558786310,3350,3355,3355,3350,14
20240829,122800,558739390,3360,3360,3360,3360,1
20240829,122700,558736030,3355,3360,3360,3355,483
20240829,122600,557115550,3360,3360,3365,3360,8
20240829,122500,557088665,3365,3360,3365,3360,61
20240829,122400,556883700,3365,3365,3365,3365,1
20240829,122300,556880335,3360,3360,3360,3360,50
20240829,122200,556712335,3365,3365,3365,3365,102
20240829,122100,556369105,3365,3360,3365,3360,922
20240829,122000,553271155,3360,3360,3360,3360,30
20240829,121900,553170355,3355,3355,3355,3355,108
20240829,121800,552808015,3355,3355,3355,3355,79
20240829,121700,552542970,3350,3350,3350,3350,0
20240829,121600,552542970,3350,3350,3350,3350,1
20240829,121500,552539620,3350,3350,3350,3350,225
20240829,121400,551785870,3350,3350,3350,3350,0
20240829,121300,551785870,3350,3350,3350,3345,27
20240829,121200,551695455,3345,3350,3350,3345,101
20240829,121100,551357580,3350,3350,3350,3350,100
20240829,121000,551022580,3355,3355,3355,3355,0
20240829,120900,551022580,3355,3355,3355,3355,0
20240829,120800,551022580,3355,3355,3355,3355,0
20240829,120700,551022580,3355,3355,3355,3355,1
20240829,120600,551019225,3340,3350,3350,3340,311
20240829,120500,549980025,3350,3350,3350,3350,980
20240829,120400,546697025,3340,3340,3340,3340,29
20240829,120300,546600165,3350,3350,3350,3350,0
20240829,120200,546600165,3350,3350,3350,3350,0
20240829,120100,546600165,3350,3350,3350,3350,981
20240829,120000,543313815,3350,3350,3350,3350,0
20240829,115900,543313815,3350,3350,3350,3350,20
20240829,115800,543246815,3340,3340,3340,3340,0
20240829,115700,543246815,3340,3335,3345,3335,2263
20240829,115600,535694580,3340,3345,3345,3340,476
20240829,115500,534104185,3350,3350,3350,3350,0
20240829,115400,534104185,3350,3350,3350,3350,550
20240829,115300,532261685,3350,3350,3350,3350,0
20240829,115200,532261685,3350,3350,3350,3350,51
20240829,115100,532090835,3345,3345,3345,3345,21
20240829,115000,532020590,3345,3345,3345,3345,0
20240829,114900,532020590,3345,3345,3345,3345,15
20240829,114800,531970415,3345,3340,3345,3340,131
20240829,114700,531532470,3340,3350,3350,3340,2
20240829,114600,531525780,3340,3340,3340,3340,40
20240829,114500,531392180,3340,3340,3340,3340,193
20240829,114400,530747560,3350,3350,3350,3350,0
20240829,114300,530747560,3350,3350,3350,3350,0
20240829,114200,530747560,3350,3330,3350,3330,573
20240829,114100,528839450,3345,3345,3345,3345,0
20240829,114000,528839450,3345,3345,3345,3335,6009
20240829,113900,508778355,3345,3345,3345,3345,127
20240829,113800,508353540,3345,3345,3345,3345,0
20240829,113700,508353540,3345,3345,3345,3345,0
20240829,113600,508353540,3345,3345,3345,3345,0
20240829,113500,508353540,3345,3345,3345,3345,0
20240829,113400,508353540,3345,3345,3345,3345,0
20240829,113300,508353540,3345,3345,3345,3345,7
20240829,113200,508330125,3350,3350,3350,3350,0
20240829,113100,508330125,3350,3350,3350,3350,190
20240829,113000,507693625,3355,3355,3355,3355,0
20240829,112900,507693625,3355,3355,3355,3355,0
20240829,112800,507693625,3355,3350,3355,3350,3
20240829,112700,507683570,3330,3330,3330,3330,0
20240829,112600,507683570,3330,3340,3340,3330,1000
20240829,112500,504350730,3355,3355,3355,3355,0
20240829,112400,504350730,3355,3355,3355,3355,1
20240829,112300,504347375,3340,3350,3350,3340,517
20240829,112200,502617575,3350,3350,3350,3350,0
20240829,112100,502617575,3350,3350,3350,3350,5
20240829,112000,502600825,3355,3355,3355,3355,0
20240829,111900,502600825,3355,3355,3355,3355,0
20240829,111800,502600825,3355,3355,3355,3355,2
20240829,111700,502594115,3360,3355,3360,3355,4
20240829,111600,502580690,3340,3350,3350,3340,272
20240829,111500,501671990,3350,3350,3350,3350,0
20240829,111400,501671990,3350,3350,3350,3350,0
20240829,111300,501671990,3350,3360,3360,3350,2462
20240829,111200,493404180,3375,3350,3375,3350,656
20240829,111100,491206440,3350,3340,3350,3340,3501
20240829,111000,479512090,3335,3330,3335,3330,5350
20240829,110900,461676710,3330,3330,3330,3330,0
20240829,110800,461676710,3330,3330,3330,3330,0
20240829,110700,461676710,3330,3330,3330,3330,0
20240829,110600,461676710,3330,3330,3330,3330,1
20240829,110500,461673380,3330,3330,3330,3330,26
20240829,110400,461586800,3330,3330,3330,3330,249
20240829,110300,460757630,3330,3330,3330,3330,730
20240829,110200,458326730,3335,3335,3335,3335,53
20240829,110100,458149975,3335,3335,3335,3335,2791
20240829,110000,448841990,3330,3335,3335,3330,2722
20240829,105900,439777480,3335,3330,3340,3330,3381
20240829,105800,428507760,3330,3330,3330,3330,5000
20240829,105700,411857760,3340,3340,3340,3340,18
20240829,105600,411797640,3330,3335,3335,3330,345
20240829,105500,410648160,3335,3335,3335,3335,119
20240829,105400,410251295,3340,3340,3340,3340,55
20240829,105300,410067595,3340,3340,3340,3340,5
20240829,105200,410050895,3340,3340,3340,3340,800
20240829,105100,407378895,3340,3340,3340,3340,0
20240829,105000,407378895,3340,3340,3340,3340,0
20240829,104900,407378895,3340,3345,3345,3340,811
20240829,104800,404670140,3350,3345,3350,3345,4
20240829,104700,404656755,3345,3345,3345,3345,8
20240829,104600,404629995,3350,3350,3350,3350,4
20240829,104500,404616595,3350,3345,3350,3345,101
20240829,104400,404278745,3350,3350,3350,3350,3
20240829,104300,404268695,3350,3350,3350,3350,0
20240829,104200,404268695,3350,3350,3350,3340,129
20240829,104100,403837345,3335,3345,3345,3335,1690
20240829,104000,398191385,3345,3345,3345,3345,60
20240829,103900,397990685,3345,3345,3350,3345,1228
20240829,103800,393881235,3345,3345,3345,3345,1201
20240829,103700,389863890,3345,3345,3345,3345,2470
20240829,103600,381601740,3345,3340,3345,3340,849
20240829,103500,378765880,3340,3335,3340,3335,80
20240829,103400,378498780,3340,3340,3340,3340,27
20240829,103300,378408600,3340,3340,3340,3335,1556
20240829,103200,373218920,3340,3340,3340,3340,128
20240829,103100,372791400,3340,3340,3340,3340,0
20240829,103000,372791400,3340,3345,3345,3335,53
20240829,102900,372614315,3350,3355,3355,3350,28
20240829,102800,372520405,3360,3365,3365,3360,23
20240829,102700,372443110,3360,3340,3360,3335,1717
20240829,102600,366699215,3340,3345,3345,3340,705
20240829,102500,364343460,3340,3360,3360,3340,5006
20240829,102400,347616220,3370,3365,3370,3365,15
20240829,102300,347565740,3365,3370,3370,3365,13
20240829,102200,347521990,3365,3365,3365,3365,936
20240829,102100,344372350,3365,3365,3365,3365,139
20240829,102000,343904615,3365,3370,3370,3365,179
20240829,101900,343301885,3370,3365,3370,3365,96
20240829,101800,342978840,3375,3375,3375,3375,0
20240829,101700,342978840,3375,3375,3375,3375,5
20240829,101600,342961965,3385,3385,3385,3385,0
20240829,101500,342961965,3385,3385,3385,3385,0
20240829,101400,342961965,3385,3385,3385,3385,100
20240829,101300,342623465,3385,3370,3385,3365,254
20240829,101200,341767570,3390,3385,3390,3375,4482
20240829,101100,326598090,3385,3380,3385,3380,2
20240829,101000,326591325,3380,3375,3380,3370,396
20240829,100900,325254810,3375,3375,3375,3375,23
20240829,100800,325177185,3370,3370,3370,3370,0
20240829,100700,325177185,3370,3365,3370,3365,322
20240829,100600,324092095,3365,3365,3365,3365,0
20240829,100500,324092095,3365,3365,3365,3365,63
20240829,100400,323880100,3365,3365,3365,3365,1
20240829,100300,323876735,3365,3365,3365,3365,15
20240829,100200,323826260,3365,3365,3365,3365,10
20240829,100100,323792610,3365,3350,3365,3345,398
20240829,100000,322457570,3350,3355,3360,3350,202
20240829,095900,321780855,3350,3360,3360,3350,1636
20240829,095800,316300245,3350,3360,3365,3350,886
20240829,095700,313331680,3360,3360,3360,3350,6343
20240829,095600,292079720,3370,3370,3370,3370,11
20240829,095500,292042650,3370,3370,3370,3370,2
20240829,095400,292035910,3370,3370,3370,3370,45
20240829,095300,291884260,3370,3370,3370,3370,17
20240829,095200,291826970,3380,3375,3390,3375,5
20240829,095100,291810065,3390,3375,3390,3370,1389
20240829,095000,287120205,3370,3365,3370,3360,3099
20240829,094900,276679575,3370,3370,3370,3370,0
20240829,094800,276679575,3370,3365,3370,3365,400
20240829,094700,275331600,3370,3370,3370,3370,920
20240829,094600,272231200,3375,3375,3375,3375,422
20240829,094500,270806950,3375,3370,3375,3370,2302
20240829,094400,263046790,3360,3360,3360,3355,524
20240829,094300,261287250,3360,3360,3360,3360,0
20240829,094200,261287250,3360,3365,3365,3360,72
20240829,094100,261045325,3360,3365,3365,3360,58
20240829,094000,260850190,3370,3370,3370,3370,104
20240829,093900,260499710,3370,3365,3370,3365,355
20240829,093800,259304970,3365,3360,3365,3360,301
20240829,093700,258293595,3360,3360,3360,3360,30
20240829,093600,258192795,3360,3365,3365,3360,48
20240829,093500,258031490,3365,3365,3365,3365,64
20240829,093400,257816130,3365,3365,3365,3365,1502
20240829,093300,252761900,3365,3350,3365,3350,22
20240829,093200,252688170,3350,3350,3355,3350,489
20240829,093100,251049715,3365,3350,3370,3350,2868
20240829,093000,241441880,3350,3335,3350,3335,495
20240829,092900,239788625,3350,3330,3350,3320,6450
20240829,092800,218278415,3330,3330,3330,3320,2025
20240829,092700,211543075,3330,3335,3335,3330,340
20240829,092600,210410425,3335,3340,3340,3335,82
20240829,092500,210136805,3340,3330,3340,3330,1923
20240829,092400,203726655,3330,3330,3330,3330,1296
20240829,092300,199410975,3330,3335,3335,3330,1968
20240829,092200,192848595,3335,3330,3335,3330,906
20240829,092100,189828735,3330,3340,3340,3330,2270
20240829,092000,182269610,3340,3335,3340,3335,1041
20240829,091900,178793035,3330,3335,3340,3330,3087
20240829,091800,168501865,3335,3350,3350,3335,331
20240829,091700,167397520,3345,3350,3350,3340,3087
20240829,091600,157082745,3350,3345,3350,3340,3427
20240829,091500,145635340,3350,3360,3360,3345,4543
20240829,091400,130436220,3370,3370,3370,3370,162
20240829,091300,129890280,3360,3360,3375,3360,654
20240829,091200,127689780,3360,3375,3380,3360,4292
20240829,091100,113227415,3370,3380,3380,3370,229
20240829,091000,112453730,3370,3350,3380,3350,1424
20240829,090900,107657515,3345,3360,3365,3340,4603
20240829,090800,92245165,3360,3365,3365,3355,1638
20240829,090700,86742615,3380,3380,3380,3365,1811
20240829,090600,80634570,3380,3375,3380,3375,3028
20240829,090500,70414915,3375,3385,3385,3370,570
20240829,090400,68490310,3380,3365,3385,3365,2567
20240829,090300,59842665,3385,3370,3385,3370,3138
20240829,090200,49241425,3385,3365,3385,3365,2204
20240829,090100,41781745,3360,3400,3400,3360,4725
20240829,090000,25800160,3400,3400,3425,3395,7588