KissMeData/099430/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,200400,2886436650,5770,5770,5770,5770,4972
20240829,200300,2886436650,5770,5770,5770,5770,0
20240829,200200,2886436650,5770,5770,5770,5770,0
20240829,200100,2886436650,5770,5770,5770,5770,0
20240829,200000,2886436650,5770,5770,5770,5770,0
20240829,195900,2886436650,5770,5770,5770,5770,0
20240829,195800,2886436650,5770,5770,5770,5770,0
20240829,195700,2886436650,5770,5770,5770,5770,0
20240829,195600,2886436650,5770,5770,5770,5770,0
20240829,195500,2886436650,5770,5770,5770,5770,0
20240829,195400,2886436650,5770,5770,5770,5770,0
20240829,195300,2886436650,5770,5770,5770,5770,0
20240829,195200,2886436650,5770,5770,5770,5770,0
20240829,195100,2886436650,5770,5770,5770,5770,0
20240829,195000,2886436650,5770,5770,5770,5770,0
20240829,194900,2886436650,5770,5770,5770,5770,0
20240829,194800,2886436650,5770,5770,5770,5770,0
20240829,194700,2886436650,5770,5770,5770,5770,0
20240829,194600,2886436650,5770,5770,5770,5770,0
20240829,194500,2886436650,5770,5770,5770,5770,0
20240829,194400,2886436650,5770,5770,5770,5770,0
20240829,194300,2886436650,5770,5770,5770,5770,0
20240829,194200,2886436650,5770,5770,5770,5770,0
20240829,194100,2886436650,5770,5770,5770,5770,0
20240829,194000,2886436650,5770,5770,5770,5770,0
20240829,193900,2886436650,5770,5770,5770,5770,0
20240829,193800,2886436650,5770,5770,5770,5770,0
20240829,193700,2886436650,5770,5770,5770,5770,0
20240829,193600,2886436650,5770,5770,5770,5770,0
20240829,193500,2886436650,5770,5770,5770,5770,0
20240829,193400,2886436650,5770,5770,5770,5770,4972
20240829,193300,2886436650,5770,5770,5770,5770,0
20240829,193200,2886436650,5770,5770,5770,5770,0
20240829,193100,2886436650,5770,5770,5770,5770,0
20240829,193000,2886436650,5770,5770,5770,5770,0
20240829,192900,2886436650,5770,5770,5770,5770,0
20240829,192800,2886436650,5770,5770,5770,5770,0
20240829,192700,2886436650,5770,5770,5770,5770,0
20240829,192600,2886436650,5770,5770,5770,5770,0
20240829,192500,2886436650,5770,5770,5770,5770,0
20240829,192400,2886436650,5770,5770,5770,5770,0
20240829,192300,2886436650,5770,5770,5770,5770,0
20240829,192200,2886436650,5770,5770,5770,5770,0
20240829,192100,2886436650,5770,5770,5770,5770,0
20240829,192000,2886436650,5770,5770,5770,5770,0
20240829,191900,2886436650,5770,5770,5770,5770,0
20240829,191800,2886436650,5770,5770,5770,5770,0
20240829,191700,2886436650,5770,5770,5770,5770,0
20240829,191600,2886436650,5770,5770,5770,5770,0
20240829,191500,2886436650,5770,5770,5770,5770,0
20240829,191400,2886436650,5770,5770,5770,5770,0
20240829,191300,2886436650,5770,5770,5770,5770,0
20240829,191200,2886436650,5770,5770,5770,5770,0
20240829,191100,2886436650,5770,5770,5770,5770,0
20240829,191000,2886436650,5770,5770,5770,5770,0
20240829,190900,2886436650,5770,5770,5770,5770,0
20240829,190800,2886436650,5770,5770,5770,5770,0
20240829,190700,2886436650,5770,5770,5770,5770,0
20240829,190600,2886436650,5770,5770,5770,5770,0
20240829,190500,2886436650,5770,5770,5770,5770,0
20240829,190400,2886436650,5770,5770,5770,5770,4972
20240829,190300,2886436650,5770,5770,5770,5770,0
20240829,190200,2886436650,5770,5770,5770,5770,0
20240829,190100,2886436650,5770,5770,5770,5770,0
20240829,190000,2886436650,5770,5770,5770,5770,0
20240829,185900,2886436650,5770,5770,5770,5770,0
20240829,185800,2886436650,5770,5770,5770,5770,0
20240829,185700,2886436650,5770,5770,5770,5770,0
20240829,185600,2886436650,5770,5770,5770,5770,0
20240829,185500,2886436650,5770,5770,5770,5770,0
20240829,185400,2886436650,5770,5770,5770,5770,0
20240829,185300,2886436650,5770,5770,5770,5770,0
20240829,185200,2886436650,5770,5770,5770,5770,0
20240829,185100,2886436650,5770,5770,5770,5770,0
20240829,185000,2886436650,5770,5770,5770,5770,0
20240829,184900,2886436650,5770,5770,5770,5770,0
20240829,184800,2886436650,5770,5770,5770,5770,0
20240829,184700,2886436650,5770,5770,5770,5770,0
20240829,184600,2886436650,5770,5770,5770,5770,0
20240829,184500,2886436650,5770,5770,5770,5770,0
20240829,184400,2886436650,5770,5770,5770,5770,0
20240829,184300,2886436650,5770,5770,5770,5770,0
20240829,184200,2886436650,5770,5770,5770,5770,0
20240829,184100,2886436650,5770,5770,5770,5770,0
20240829,184000,2886436650,5770,5770,5770,5770,0
20240829,183900,2886436650,5770,5770,5770,5770,0
20240829,183800,2886436650,5770,5770,5770,5770,0
20240829,183700,2886436650,5770,5770,5770,5770,0
20240829,183600,2886436650,5770,5770,5770,5770,0
20240829,183500,2886436650,5770,5770,5770,5770,0
20240829,183400,2886436650,5770,5770,5770,5770,4972
20240829,183300,2886436650,5770,5770,5770,5770,0
20240829,183200,2886436650,5770,5770,5770,5770,0
20240829,183100,2886436650,5770,5770,5770,5770,0
20240829,183000,2886436650,5770,5770,5770,5770,0
20240829,182900,2886436650,5770,5770,5770,5770,0
20240829,182800,2886436650,5770,5770,5770,5770,0
20240829,182700,2886436650,5770,5770,5770,5770,0
20240829,182600,2886436650,5770,5770,5770,5770,0
20240829,182500,2886436650,5770,5770,5770,5770,0
20240829,182400,2886436650,5770,5770,5770,5770,0
20240829,182300,2886436650,5770,5770,5770,5770,0
20240829,182200,2886436650,5770,5770,5770,5770,0
20240829,182100,2886436650,5770,5770,5770,5770,0
20240829,182000,2886436650,5770,5770,5770,5770,0
20240829,181900,2886436650,5770,5770,5770,5770,0
20240829,181800,2886436650,5770,5770,5770,5770,0
20240829,181700,2886436650,5770,5770,5770,5770,0
20240829,181600,2886436650,5770,5770,5770,5770,0
20240829,181500,2886436650,5770,5770,5770,5770,0
20240829,181400,2886436650,5770,5770,5770,5770,0
20240829,181300,2886436650,5770,5770,5770,5770,0
20240829,181200,2886436650,5770,5770,5770,5770,0
20240829,181100,2886436650,5770,5770,5770,5770,0
20240829,181000,2886436650,5770,5770,5770,5770,0
20240829,180900,2886436650,5770,5770,5770,5770,0
20240829,180800,2886436650,5770,5770,5770,5770,0
20240829,180700,2886436650,5770,5770,5770,5770,0
20240829,180600,2886436650,5770,5770,5770,5770,0
20240829,180500,2886436650,5770,5770,5770,5770,0
20240829,180400,2886436650,5770,5770,5770,5770,4972
20240829,180300,2886436650,5770,5770,5770,5770,0
20240829,180200,2886436650,5770,5770,5770,5770,0
20240829,180100,2886436650,5770,5770,5770,5770,0
20240829,180000,2886436650,5770,5770,5770,5770,0
20240829,175900,2886436650,5770,5770,5770,5770,0
20240829,175800,2886436650,5770,5770,5770,5770,0
20240829,175700,2886436650,5770,5770,5770,5770,0
20240829,175600,2886436650,5770,5770,5770,5770,0
20240829,175500,2886436650,5770,5770,5770,5770,0
20240829,175400,2886436650,5770,5770,5770,5770,0
20240829,175300,2886436650,5770,5770,5770,5770,0
20240829,175200,2886436650,5770,5770,5770,5770,0
20240829,175100,2886436650,5770,5770,5770,5770,0
20240829,175000,2886436650,5770,5770,5770,5770,0
20240829,174900,2886436650,5770,5770,5770,5770,0
20240829,174800,2886436650,5770,5770,5770,5770,0
20240829,174700,2886436650,5770,5770,5770,5770,0
20240829,174600,2886436650,5770,5770,5770,5770,0
20240829,174500,2886436650,5770,5770,5770,5770,0
20240829,174400,2886436650,5770,5770,5770,5770,0
20240829,174300,2886436650,5770,5770,5770,5770,0
20240829,174200,2886436650,5770,5770,5770,5770,0
20240829,174100,2886436650,5770,5770,5770,5770,0
20240829,174000,2886436650,5770,5770,5770,5770,0
20240829,173900,2886436650,5770,5770,5770,5770,0
20240829,173800,2886436650,5770,5770,5770,5770,0
20240829,173700,2886436650,5770,5770,5770,5770,0
20240829,173600,2886436650,5770,5770,5770,5770,0
20240829,173500,2886436650,5770,5770,5770,5770,0
20240829,173400,2886436650,5770,5770,5770,5770,4972
20240829,173300,2886436650,5770,5770,5770,5770,0
20240829,173200,2886436650,5770,5770,5770,5770,0
20240829,173100,2886436650,5770,5770,5770,5770,0
20240829,173000,2886436650,5770,5770,5770,5770,0
20240829,172900,2886436650,5770,5770,5770,5770,0
20240829,172800,2886436650,5770,5770,5770,5770,0
20240829,172700,2886436650,5770,5770,5770,5770,0
20240829,172600,2886436650,5770,5770,5770,5770,0
20240829,172500,2886436650,5770,5770,5770,5770,0
20240829,172400,2886436650,5770,5770,5770,5770,0
20240829,172300,2886436650,5770,5770,5770,5770,0
20240829,172200,2886436650,5770,5770,5770,5770,0
20240829,172100,2886436650,5770,5770,5770,5770,0
20240829,172000,2886436650,5770,5770,5770,5770,0
20240829,171900,2886436650,5770,5770,5770,5770,0
20240829,171800,2886436650,5770,5770,5770,5770,0
20240829,171700,2886436650,5770,5770,5770,5770,0
20240829,171600,2886436650,5770,5770,5770,5770,0
20240829,171500,2886436650,5770,5770,5770,5770,0
20240829,171400,2886436650,5770,5770,5770,5770,0
20240829,171300,2886436650,5770,5770,5770,5770,0
20240829,171200,2886436650,5770,5770,5770,5770,0
20240829,171100,2886436650,5770,5770,5770,5770,0
20240829,171000,2886436650,5770,5770,5770,5770,0
20240829,170900,2886436650,5770,5770,5770,5770,0
20240829,170800,2886436650,5770,5770,5770,5770,0
20240829,170700,2886436650,5770,5770,5770,5770,0
20240829,170600,2886436650,5770,5770,5770,5770,0
20240829,170500,2886436650,5770,5770,5770,5770,0
20240829,170400,2886436650,5770,5770,5770,5770,4972
20240829,170300,2886436650,5770,5770,5770,5770,0
20240829,170200,2886436650,5770,5770,5770,5770,0
20240829,170100,2886436650,5770,5770,5770,5770,0
20240829,170000,2886436650,5770,5770,5770,5770,0
20240829,165900,2886436650,5770,5770,5770,5770,0
20240829,165800,2886436650,5770,5770,5770,5770,0
20240829,165700,2886436650,5770,5770,5770,5770,0
20240829,165600,2886436650,5770,5770,5770,5770,0
20240829,165500,2886436650,5770,5770,5770,5770,0
20240829,165400,2886436650,5770,5770,5770,5770,0
20240829,165300,2886436650,5770,5770,5770,5770,0
20240829,165200,2886436650,5770,5770,5770,5770,0
20240829,165100,2886436650,5770,5770,5770,5770,0
20240829,165000,2886436650,5770,5770,5770,5770,0
20240829,164900,2886436650,5770,5770,5770,5770,0
20240829,164800,2886436650,5770,5770,5770,5770,0
20240829,164700,2886436650,5770,5770,5770,5770,0
20240829,164600,2886436650,5770,5770,5770,5770,0
20240829,164500,2886436650,5770,5770,5770,5770,0
20240829,164400,2886436650,5770,5770,5770,5770,0
20240829,164300,2886436650,5770,5770,5770,5770,0
20240829,164200,2886436650,5770,5770,5770,5770,0
20240829,164100,2886436650,5770,5770,5770,5770,0
20240829,164000,2886436650,5770,5770,5770,5770,0
20240829,163900,2886436650,5770,5770,5770,5770,0
20240829,163800,2886436650,5770,5770,5770,5770,0
20240829,163700,2886436650,5770,5770,5770,5770,0
20240829,163600,2886436650,5770,5770,5770,5770,0
20240829,163500,2886436650,5770,5770,5770,5770,0
20240829,163400,2886436650,5770,5770,5770,5770,4972
20240829,163300,2886436650,5770,5770,5770,5770,0
20240829,163200,2886436650,5770,5770,5770,5770,0
20240829,163100,2886436650,5770,5770,5770,5770,0
20240829,163000,2886436650,5770,5770,5770,5770,0
20240829,162900,2886436650,5770,5770,5770,5770,0
20240829,162800,2886436650,5770,5770,5770,5770,0
20240829,162700,2886436650,5770,5770,5770,5770,0
20240829,162600,2886436650,5770,5770,5770,5770,0
20240829,162500,2886436650,5770,5770,5770,5770,0
20240829,162400,2886436650,5770,5770,5770,5770,0
20240829,162300,2886436650,5770,5770,5770,5770,0
20240829,162200,2886436650,5770,5770,5770,5770,0
20240829,162100,2886436650,5770,5770,5770,5770,0
20240829,162000,2886436650,5770,5770,5770,5770,0
20240829,161900,2886436650,5770,5770,5770,5770,0
20240829,161800,2886436650,5770,5770,5770,5770,0
20240829,161700,2886436650,5770,5770,5770,5770,0
20240829,161600,2886436650,5770,5770,5770,5770,0
20240829,161500,2886436650,5770,5770,5770,5770,0
20240829,161400,2886436650,5770,5770,5770,5770,0
20240829,161300,2886436650,5770,5770,5770,5770,0
20240829,161200,2886436650,5770,5770,5770,5770,0
20240829,161100,2886436650,5770,5770,5770,5770,0
20240829,161000,2886436650,5770,5770,5770,5770,0
20240829,160900,2886436650,5770,5770,5770,5770,0
20240829,160800,2886436650,5770,5770,5770,5770,0
20240829,160700,2886436650,5770,5770,5770,5770,0
20240829,160600,2886436650,5770,5770,5770,5770,0
20240829,160500,2886436650,5770,5770,5770,5770,0
20240829,160400,2886436650,5770,5770,5770,5770,4972
20240829,160300,2886436650,5770,5770,5770,5770,0
20240829,160200,2886436650,5770,5770,5770,5770,0
20240829,160100,2886436650,5770,5770,5770,5770,0
20240829,160000,2886436650,5770,5770,5770,5770,0
20240829,155900,2886436650,5770,5770,5770,5770,0
20240829,155800,2886436650,5770,5770,5770,5770,0
20240829,155700,2886436650,5770,5770,5770,5770,0
20240829,155600,2886436650,5770,5770,5770,5770,0
20240829,155500,2886436650,5770,5770,5770,5770,0
20240829,155400,2886436650,5770,5770,5770,5770,0
20240829,155300,2886436650,5770,5770,5770,5770,0
20240829,155200,2886436650,5770,5770,5770,5770,0
20240829,155100,2886436650,5770,5770,5770,5770,0
20240829,155000,2886436650,5770,5770,5770,5770,0
20240829,154900,2886436650,5770,5770,5770,5770,0
20240829,154800,2886436650,5770,5770,5770,5770,0
20240829,154700,2886436650,5770,5770,5770,5770,0
20240829,154600,2886436650,5770,5770,5770,5770,0
20240829,154500,2886436650,5770,5770,5770,5770,0
20240829,154400,2886436650,5770,5770,5770,5770,0
20240829,154300,2886436650,5770,5770,5770,5770,0
20240829,154200,2886436650,5770,5770,5770,5770,0
20240829,154100,2886436650,5770,5770,5770,5770,0
20240829,154000,2886436650,5770,5770,5770,5770,0
20240829,153900,2886436650,5770,5770,5770,5770,0
20240829,153800,2886436650,5770,5770,5770,5770,0
20240829,153700,2886436650,5770,5770,5770,5770,0
20240829,153600,2886436650,5770,5770,5770,5770,0
20240829,153500,2886436650,5770,5770,5770,5770,0
20240829,153400,2886436650,5770,5770,5770,5770,4972
20240829,153300,2886436650,5770,5770,5770,5770,0
20240829,153200,2886436650,5770,5770,5770,5770,0
20240829,153100,2886436650,5770,5770,5770,5770,0
20240829,153000,2886436650,5770,5770,5770,5770,4972
20240829,152900,2857748210,5780,5780,5780,5780,0
20240829,152800,2857748210,5780,5780,5780,5780,0
20240829,152700,2857748210,5780,5780,5780,5780,0
20240829,152600,2857748210,5780,5780,5780,5780,0
20240829,152500,2857748210,5780,5780,5780,5780,0
20240829,152400,2857748210,5780,5780,5780,5780,0
20240829,152300,2857748210,5780,5780,5780,5780,0
20240829,152200,2857748210,5780,5780,5780,5780,0
20240829,152100,2857748210,5780,5780,5780,5780,0
20240829,152000,2857748210,5780,5780,5780,5780,0
20240829,151900,2857748210,5780,5770,5790,5750,3922
20240829,151800,2835095350,5770,5760,5770,5760,1456
20240829,151700,2826695510,5770,5750,5770,5750,338
20240829,151600,2824751950,5770,5760,5770,5750,225
20240829,151500,2823458160,5770,5750,5770,5750,1961
20240829,151400,2812170170,5750,5770,5770,5750,139
20240829,151300,2811368880,5770,5740,5780,5740,10123
20240829,151200,2753106320,5740,5720,5740,5720,2032
20240829,151100,2741468070,5730,5720,5740,5720,310
20240829,151000,2739694640,5720,5720,5740,5720,752
20240829,150900,2735388790,5720,5720,5720,5720,1787
20240829,150800,2725167150,5730,5730,5730,5730,8
20240829,150700,2725121310,5730,5730,5740,5720,508
20240829,150600,2722210460,5740,5710,5740,5710,4242
20240829,150500,2697933360,5700,5650,5700,5650,7632
20240829,150400,2654510580,5660,5630,5660,5620,2237
20240829,150300,2641883870,5630,5650,5650,5630,11058
20240829,150200,2579608090,5640,5650,5650,5640,51
20240829,150100,2579320440,5640,5640,5640,5640,793
20240829,150000,2574847920,5650,5640,5650,5640,503
20240829,145900,2572010970,5640,5640,5640,5640,150
20240829,145800,2571164970,5650,5650,5650,5650,775
20240829,145700,2566786220,5650,5650,5650,5650,306
20240829,145600,2565057320,5660,5650,5660,5650,106
20240829,145500,2564458360,5650,5650,5650,5650,697
20240829,145400,2560520310,5640,5650,5650,5640,11
20240829,145300,2560458170,5650,5640,5650,5640,188
20240829,145200,2559397460,5640,5640,5640,5640,0
20240829,145100,2559397460,5640,5640,5640,5640,0
20240829,145000,2559397460,5640,5640,5640,5640,294
20240829,144900,2557739300,5650,5640,5650,5640,71
20240829,144800,2557338360,5640,5640,5640,5640,0
20240829,144700,2557338360,5640,5640,5640,5640,1
20240829,144600,2557332720,5630,5630,5650,5630,37
20240829,144500,2557124390,5610,5670,5670,5610,6337
20240829,144400,2521371100,5670,5670,5670,5670,1510
20240829,144300,2512809400,5670,5670,5670,5670,0
20240829,144200,2512809400,5670,5670,5670,5670,0
20240829,144100,2512809400,5670,5670,5670,5670,0
20240829,144000,2512809400,5670,5670,5670,5670,2
20240829,143900,2512798060,5660,5660,5660,5660,18
20240829,143800,2512696180,5660,5660,5660,5660,480
20240829,143700,2509979380,5650,5650,5650,5650,243
20240829,143600,2508606430,5650,5650,5650,5650,88
20240829,143500,2508109230,5640,5640,5640,5640,66
20240829,143400,2507736990,5640,5630,5640,5630,1327
20240829,143300,2500261740,5630,5640,5640,5630,1455
20240829,143200,2492068600,5640,5640,5640,5640,657
20240829,143100,2488363120,5650,5650,5650,5650,0
20240829,143000,2488363120,5650,5650,5650,5650,1
20240829,142900,2488357470,5640,5650,5650,5640,1013
20240829,142800,2482640590,5650,5650,5650,5650,0
20240829,142700,2482640590,5650,5650,5650,5650,67
20240829,142600,2482262040,5650,5650,5650,5650,70
20240829,142500,2481866540,5650,5630,5650,5630,136
20240829,142400,2481100660,5630,5640,5640,5630,801
20240829,142300,2476584290,5640,5640,5640,5640,0
20240829,142200,2476584290,5640,5640,5640,5640,170
20240829,142100,2475625490,5660,5660,5660,5660,0
20240829,142000,2475625490,5660,5650,5660,5650,17
20240829,141900,2475529340,5660,5660,5660,5660,0
20240829,141800,2475529340,5660,5660,5660,5660,0
20240829,141700,2475529340,5660,5660,5660,5650,1560
20240829,141600,2466715320,5660,5660,5660,5660,25
20240829,141500,2466573820,5670,5650,5670,5650,57
20240829,141400,2466251740,5650,5650,5650,5650,945
20240829,141300,2460912490,5660,5660,5660,5660,47
20240829,141200,2460646470,5650,5660,5660,5650,35
20240829,141100,2460448670,5670,5670,5670,5670,2
20240829,141000,2460437330,5680,5680,5680,5680,0
20240829,140900,2460437330,5680,5680,5680,5680,0
20240829,140800,2460437330,5680,5680,5680,5680,1
20240829,140700,2460431650,5650,5650,5650,5650,248
20240829,140600,2459030450,5650,5650,5650,5650,0
20240829,140500,2459030450,5650,5650,5650,5650,561
20240829,140400,2455860800,5650,5650,5650,5650,0
20240829,140300,2455860800,5650,5650,5650,5650,0
20240829,140200,2455860800,5650,5650,5650,5650,0
20240829,140100,2455860800,5650,5650,5650,5650,24
20240829,140000,2455725200,5650,5650,5650,5650,0
20240829,135900,2455725200,5650,5660,5660,5650,268
20240829,135800,2454210680,5660,5660,5660,5660,25
20240829,135700,2454069180,5680,5660,5680,5660,3
20240829,135600,2454052170,5650,5650,5650,5650,20
20240829,135500,2453939170,5640,5640,5650,5630,175
20240829,135400,2452952830,5640,5650,5650,5640,111
20240829,135300,2452325980,5650,5650,5650,5650,72
20240829,135200,2451919180,5660,5680,5680,5660,8194
20240829,135100,2405507650,5700,5700,5700,5700,2
20240829,135000,2405496250,5700,5700,5700,5700,0
20240829,134900,2405496250,5700,5690,5700,5690,58
20240829,134800,2405166220,5700,5680,5700,5680,1147
20240829,134700,2398641790,5690,5680,5690,5680,301
20240829,134600,2396932100,5680,5670,5680,5670,7
20240829,134500,2396892390,5670,5670,5670,5670,147
20240829,134400,2396058900,5670,5660,5670,5660,84
20240829,134300,2395583450,5650,5650,5650,5650,300
20240829,134200,2393888450,5660,5660,5660,5660,10
20240829,134100,2393831850,5670,5670,5670,5670,330
20240829,134000,2391960750,5670,5670,5670,5670,0
20240829,133900,2391960750,5670,5670,5670,5670,0
20240829,133800,2391960750,5670,5670,5670,5670,23
20240829,133700,2391830340,5670,5650,5670,5650,8
20240829,133600,2391785010,5640,5640,5640,5640,20
20240829,133500,2391672210,5640,5640,5640,5640,0
20240829,133400,2391672210,5640,5640,5640,5640,1
20240829,133300,2391666570,5640,5640,5640,5640,0
20240829,133200,2391666570,5640,5620,5640,5620,301
20240829,133100,2389974930,5630,5660,5660,5630,60
20240829,133000,2389636830,5660,5640,5660,5620,375
20240829,132900,2387519610,5660,5640,5670,5640,2401
20240829,132800,2373931780,5640,5630,5640,5630,836
20240829,132700,2369225090,5630,5620,5630,5620,121
20240829,132600,2368545060,5620,5620,5620,5620,13
20240829,132500,2368472000,5630,5620,5630,5610,200
20240829,132400,2367348720,5630,5630,5630,5610,103
20240829,132300,2366770820,5630,5630,5630,5620,30
20240829,132200,2366602090,5630,5610,5630,5610,1836
20240829,132100,2356272730,5630,5630,5630,5630,189
20240829,132000,2355208660,5630,5610,5630,5600,305
20240829,131900,2353499190,5630,5630,5630,5630,60
20240829,131800,2353161390,5630,5620,5630,5620,168
20240829,131700,2352215660,5620,5600,5630,5600,311
20240829,131600,2350473740,5650,5640,5650,5600,3439
20240829,131500,2331164820,5650,5650,5650,5650,0
20240829,131400,2331164820,5650,5650,5650,5650,100
20240829,131300,2330599820,5650,5650,5650,5650,0
20240829,131200,2330599820,5650,5650,5650,5650,11
20240829,131100,2330537670,5640,5640,5640,5640,1
20240829,131000,2330532030,5650,5650,5650,5650,210
20240829,130900,2329345530,5650,5650,5650,5650,10
20240829,130800,2329289030,5650,5650,5650,5650,1
20240829,130700,2329283380,5640,5650,5650,5640,209
20240829,130600,2328104540,5660,5660,5660,5660,15
20240829,130500,2328019640,5660,5660,5660,5660,1
20240829,130400,2328013980,5640,5640,5640,5640,6
20240829,130300,2327980140,5650,5650,5650,5650,0
20240829,130200,2327980140,5650,5650,5650,5650,73
20240829,130100,2327567690,5660,5630,5660,5630,206
20240829,130000,2326407770,5630,5630,5630,5630,700
20240829,125900,2322466770,5630,5670,5670,5630,432
20240829,125800,2320030390,5650,5660,5660,5650,782
20240829,125700,2315609270,5670,5670,5670,5670,1
20240829,125600,2315603600,5660,5660,5660,5660,140
20240829,125500,2314811200,5660,5660,5660,5660,1100
20240829,125400,2308585200,5660,5660,5660,5660,1100
20240829,125300,2302359200,5660,5660,5660,5660,90
20240829,125200,2301849800,5660,5660,5660,5660,50
20240829,125100,2301566800,5660,5660,5660,5660,1
20240829,125000,2301561140,5650,5640,5660,5640,1517
20240829,124900,2292994270,5630,5630,5640,5630,334
20240829,124800,2291111560,5620,5620,5620,5620,1394
20240829,124700,2283277280,5620,5620,5620,5620,1893
20240829,124600,2272638620,5620,5620,5620,5620,0
20240829,124500,2272638620,5620,5610,5620,5610,1100
20240829,124400,2266464620,5620,5620,5620,5610,112
20240829,124300,2265836180,5610,5610,5610,5610,861
20240829,124200,2261005970,5620,5620,5620,5620,236
20240829,124100,2259679650,5620,5610,5620,5610,155
20240829,124000,2258809990,5600,5620,5620,5600,5319
20240829,123900,2229019700,5620,5630,5630,5620,11
20240829,123800,2228957870,5630,5630,5630,5630,0
20240829,123700,2228957870,5630,5630,5630,5630,0
20240829,123600,2228957870,5630,5630,5630,5630,10
20240829,123500,2228901570,5640,5630,5640,5610,1522
20240829,123400,2220359430,5630,5630,5630,5630,2
20240829,123300,2220348170,5640,5630,5640,5630,2
20240829,123200,2220336900,5640,5640,5640,5640,0
20240829,123100,2220336900,5640,5640,5640,5640,1
20240829,123000,2220331260,5630,5620,5640,5620,157
20240829,122900,2219448340,5640,5620,5640,5620,59
20240829,122800,2219116270,5620,5630,5640,5620,102
20240829,122700,2218543000,5620,5630,5640,5620,404
20240829,122600,2216271480,5630,5630,5630,5620,51
20240829,122500,2215984400,5630,5630,5630,5630,155
20240829,122400,2215111750,5630,5630,5630,5630,110
20240829,122300,2214492450,5630,5640,5640,5620,164
20240829,122200,2213568340,5630,5640,5640,5630,111
20240829,122100,2212942310,5600,5680,5680,5600,10345
20240829,122000,2154901440,5690,5690,5690,5690,2
20240829,121900,2154890060,5640,5670,5670,5640,3600
20240829,121800,2134539140,5690,5670,5690,5670,918
20240829,121700,2129334050,5690,5670,5690,5670,201
20240829,121600,2128194360,5670,5650,5670,5650,402
20240829,121500,2125922110,5660,5660,5660,5660,350
20240829,121400,2123941110,5660,5660,5670,5660,585
20240829,121300,2120629960,5660,5660,5660,5650,16
20240829,121200,2120539490,5650,5660,5690,5650,1204
20240829,121100,2113734840,5660,5690,5700,5660,221
20240829,121000,2112480940,5690,5720,5720,5660,1960
20240829,120900,2101386620,5720,5620,5720,5620,5481
20240829,120800,2070214330,5630,5590,5630,5590,1614
20240829,120700,2061164210,5600,5590,5600,5590,240
20240829,120600,2059822590,5590,5590,5590,5560,1035
20240829,120500,2054066670,5590,5560,5600,5560,322
20240829,120400,2052272700,5600,5600,5600,5600,30
20240829,120300,2052104700,5600,5590,5610,5550,6430
20240829,120200,2016328720,5590,5580,5610,5580,3023
20240829,120100,1999460090,5610,5590,5610,5580,2001
20240829,120000,1988287130,5580,5610,5610,5580,556
20240829,115900,1985180980,5590,5620,5620,5590,26302
20240829,115800,1838095560,5630,5630,5630,5590,15011
20240829,115700,1754059140,5620,5640,5640,5620,8
20240829,115600,1754014040,5640,5640,5640,5620,310
20240829,115500,1752269590,5640,5630,5640,5630,218
20240829,115400,1751040430,5630,5630,5630,5630,42
20240829,115300,1750803970,5610,5640,5640,5610,3228
20240829,115200,1732680580,5640,5640,5640,5640,67
20240829,115100,1732302700,5640,5640,5640,5640,34
20240829,115000,1732110940,5640,5640,5640,5640,1097
20240829,114900,1725923860,5650,5650,5650,5650,73
20240829,114800,1725511410,5650,5660,5660,5650,368
20240829,114700,1723432190,5660,5660,5660,5660,39
20240829,114600,1723211450,5670,5660,5670,5660,210
20240829,114500,1722021030,5670,5670,5670,5670,268
20240829,114400,1720501470,5670,5670,5670,5670,21
20240829,114300,1720382400,5670,5670,5670,5670,586
20240829,114200,1717059780,5670,5670,5670,5670,100
20240829,114100,1716492780,5670,5670,5670,5670,1
20240829,114000,1716487110,5650,5670,5670,5650,400
20240829,113900,1714223110,5660,5660,5670,5650,1203
20240829,113800,1707413070,5650,5640,5650,5640,955
20240829,113700,1702022350,5640,5630,5640,5630,41
20240829,113600,1701791430,5630,5620,5630,5620,289
20240829,113500,1700166160,5620,5620,5620,5620,0
20240829,113400,1700166160,5620,5620,5620,5620,349
20240829,113300,1698204780,5620,5630,5630,5620,450
20240829,113200,1695675680,5620,5630,5640,5620,1545
20240829,113100,1686977630,5620,5610,5620,5610,10
20240829,113000,1686921450,5630,5630,5640,5600,19109
20240829,112900,1579586190,5630,5640,5640,5630,1302
20240829,112800,1572244910,5640,5640,5650,5640,20
20240829,112700,1572131930,5650,5640,5650,5640,304
20240829,112600,1570414350,5650,5660,5670,5640,7261
20240829,112500,1529445160,5650,5650,5650,5650,2198
20240829,112400,1517026460,5650,5660,5660,5650,1030
20240829,112300,1511199940,5680,5670,5680,5670,202
20240829,112200,1510052600,5650,5670,5670,5650,7776
20240829,112100,1466091690,5660,5660,5660,5660,156
20240829,112000,1465208730,5670,5680,5680,5670,112
20240829,111900,1464573640,5680,5670,5690,5670,46
20240829,111800,1464312550,5670,5670,5670,5670,443
20240829,111700,1461800740,5670,5670,5670,5670,1400
20240829,111600,1453862740,5680,5690,5690,5660,11898
20240829,111500,1386392330,5690,5690,5690,5690,46
20240829,111400,1386130590,5690,5690,5690,5690,188
20240829,111300,1385060870,5710,5710,5710,5710,10
20240829,111200,1385003770,5710,5710,5710,5710,5
20240829,111100,1384975220,5710,5710,5710,5710,60
20240829,111000,1384632620,5680,5690,5690,5680,6388
20240829,110900,1348328890,5710,5700,5710,5700,97
20240829,110800,1347775980,5700,5700,5700,5700,15
20240829,110700,1347690480,5700,5700,5700,5700,2
20240829,110600,1347679080,5700,5700,5700,5700,689
20240829,110500,1343751780,5700,5700,5700,5700,5
20240829,110400,1343723280,5700,5700,5700,5700,207
20240829,110300,1342543380,5700,5700,5700,5700,25
20240829,110200,1342400880,5700,5690,5720,5690,131
20240829,110100,1341655160,5700,5700,5700,5700,1036
20240829,110000,1335749960,5700,5700,5700,5700,202
20240829,105900,1334598560,5700,5690,5720,5690,120
20240829,105800,1333915320,5700,5700,5700,5700,25
20240829,105700,1333772820,5710,5710,5710,5710,0
20240829,105600,1333772820,5710,5700,5710,5700,204
20240829,105500,1332608020,5700,5700,5700,5700,706
20240829,105400,1328583820,5700,5690,5700,5690,3
20240829,105300,1328566730,5690,5700,5700,5690,120
20240829,105200,1327883730,5700,5700,5700,5700,3
20240829,105100,1327866630,5700,5700,5700,5700,0
20240829,105000,1327866630,5700,5710,5710,5700,142
20240829,104900,1327057210,5690,5690,5690,5690,20
20240829,104800,1326943410,5710,5700,5710,5700,50
20240829,104700,1326657920,5690,5690,5690,5690,50
20240829,104600,1326373420,5690,5680,5690,5680,2281
20240829,104500,1313401240,5680,5700,5700,5680,6233
20240829,104400,1277941280,5700,5710,5710,5700,6000
20240829,104300,1243733680,5720,5720,5720,5710,46
20240829,104200,1243470910,5730,5730,5730,5730,0
20240829,104100,1243470910,5730,5730,5730,5730,2500
20240829,104000,1229145910,5710,5710,5710,5710,0
20240829,103900,1229145910,5710,5720,5730,5710,72
20240829,103800,1228734560,5710,5710,5710,5710,50
20240829,103700,1228449060,5720,5720,5720,5720,110
20240829,103600,1227819860,5720,5720,5720,5720,24
20240829,103500,1227682580,5700,5690,5700,5690,2257
20240829,103400,1214818690,5690,5700,5700,5690,161
20240829,103300,1213902490,5700,5700,5700,5700,1547
20240829,103200,1205084590,5700,5700,5700,5700,0
20240829,103100,1205084590,5700,5710,5710,5700,120
20240829,103000,1204400090,5700,5700,5700,5700,50
20240829,102900,1204115090,5730,5730,5730,5730,11
20240829,102800,1204052060,5700,5710,5730,5700,12112
20240829,102700,1135012600,5710,5730,5730,5710,3119
20240829,102600,1117201060,5710,5710,5710,5710,50
20240829,102500,1116915560,5690,5710,5720,5690,3976
20240829,102400,1094223530,5700,5700,5700,5700,16
20240829,102300,1094132330,5690,5700,5700,5690,110
20240829,102200,1093506000,5690,5710,5710,5690,7000
20240829,102100,1053646020,5710,5710,5710,5700,538
20240829,102000,1050574050,5710,5710,5710,5710,5
20240829,101900,1050545500,5710,5710,5710,5710,20
20240829,101800,1050431300,5710,5710,5710,5710,1
20240829,101700,1050425590,5710,5710,5710,5710,12
20240829,101600,1050357070,5700,5700,5700,5700,254
20240829,101500,1048909270,5700,5700,5700,5700,122
20240829,101400,1048213870,5700,5700,5700,5700,857
20240829,101300,1043328970,5710,5700,5710,5700,269
20240829,101200,1041793980,5700,5710,5710,5690,2797
20240829,101100,1025875150,5700,5700,5700,5700,501
20240829,101000,1023019450,5700,5700,5720,5700,4112
20240829,100900,999578740,5700,5720,5720,5700,1320
20240829,100800,992051230,5720,5710,5720,5700,2574
20240829,100700,977376390,5710,5710,5710,5710,0
20240829,100600,977376390,5710,5720,5720,5710,347
20240829,100500,975394670,5720,5720,5720,5710,149
20240829,100400,974543390,5720,5720,5720,5720,164
20240829,100300,973605310,5720,5720,5720,5720,15
20240829,100200,973519510,5700,5720,5720,5700,7342
20240829,100100,931667710,5720,5710,5720,5710,828
20240829,100000,926939820,5710,5710,5710,5710,101
20240829,095900,926363110,5700,5720,5720,5700,2622
20240829,095800,911402040,5730,5730,5730,5730,511
20240829,095700,908474010,5720,5720,5720,5720,0
20240829,095600,908474010,5720,5710,5720,5710,858
20240829,095500,903574820,5710,5710,5710,5700,1345
20240829,095400,895903950,5700,5700,5700,5690,131
20240829,095300,895158250,5690,5690,5690,5690,4467
20240829,095200,869741020,5700,5730,5730,5690,18576
20240829,095100,763766540,5740,5740,5740,5740,785
20240829,095000,759260640,5740,5750,5750,5740,589
20240829,094900,755878810,5750,5750,5750,5750,300
20240829,094800,754153810,5750,5750,5750,5750,193
20240829,094700,753044060,5740,5730,5740,5730,2437
20240829,094600,739059360,5740,5740,5740,5740,63
20240829,094500,738697740,5740,5740,5740,5730,78
20240829,094400,738250540,5730,5740,5740,5730,3015
20240829,094300,720944590,5730,5740,5740,5730,382
20240829,094200,718755540,5740,5740,5740,5740,134
20240829,094100,717986380,5750,5740,5750,5730,62
20240829,094000,717630460,5750,5760,5770,5750,27
20240829,093900,717475020,5770,5750,5770,5750,212
20240829,093800,716253780,5770,5750,5770,5750,1811
20240829,093700,705835450,5740,5750,5750,5740,575
20240829,093600,702534750,5740,5750,5750,5740,661
20240829,093500,698736160,5750,5770,5780,5750,474
20240829,093400,696003980,5760,5760,5760,5760,1435
20240829,093300,687738380,5760,5760,5760,5760,244
20240829,093200,686332940,5750,5730,5750,5730,2127
20240829,093100,674105670,5710,5730,5730,5710,5922
20240829,093000,640229770,5740,5730,5740,5720,3140
20240829,092900,622255450,5740,5740,5740,5720,1316
20240829,092800,614701630,5740,5700,5740,5690,1220
20240829,092700,607753430,5700,5720,5750,5690,8803
20240829,092600,557527040,5720,5750,5750,5720,1002
20240829,092500,551795570,5710,5740,5760,5700,5891
20240829,092400,518137110,5760,5740,5760,5740,1038
20240829,092300,512178890,5710,5760,5770,5670,27660
20240829,092200,354202860,5750,5750,5750,5740,2801
20240829,092100,338112800,5750,5770,5770,5750,1517
20240829,092000,329385510,5770,5790,5790,5740,9460
20240829,091900,274906400,5790,5790,5790,5790,126
20240829,091800,274176860,5790,5750,5790,5740,3290
20240829,091700,255240520,5740,5780,5780,5740,1089
20240829,091600,248968110,5760,5820,5820,5740,14677
20240829,091500,164217030,5840,5840,5840,5820,126
20240829,091400,163482210,5830,5810,5830,5800,608
20240829,091300,159945440,5810,5850,5860,5800,6655
20240829,091200,121288070,5850,5860,5860,5820,1086
20240829,091100,114957820,5850,5830,5850,5820,142
20240829,091000,114130130,5880,5860,5880,5860,228
20240829,090900,112792050,5810,5870,5870,5810,2459
20240829,090800,98437090,5870,5840,5870,5840,297
20240829,090700,96696040,5870,5840,5870,5830,2469
20240829,090600,82279640,5880,5850,5880,5840,464
20240829,090500,79565300,5840,5880,5880,5840,372
20240829,090400,77392040,5830,5830,5840,5830,2688
20240829,090300,61706610,5810,5840,5840,5800,270
20240829,090200,60134720,5900,5830,5900,5800,4800
20240829,090100,32199940,5820,5870,5870,5820,1718
20240829,090000,22189890,5890,5830,5890,5830,3501