KissMeData/044490/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,192500,366641770,13890,13890,13890,13890,516
20240829,192400,366641770,13890,13890,13890,13890,0
20240829,192300,366641770,13890,13890,13890,13890,0
20240829,192200,366641770,13890,13890,13890,13890,0
20240829,192100,366641770,13890,13890,13890,13890,0
20240829,192000,366641770,13890,13890,13890,13890,0
20240829,191900,366641770,13890,13890,13890,13890,0
20240829,191800,366641770,13890,13890,13890,13890,0
20240829,191700,366641770,13890,13890,13890,13890,0
20240829,191600,366641770,13890,13890,13890,13890,0
20240829,191500,366641770,13890,13890,13890,13890,0
20240829,191400,366641770,13890,13890,13890,13890,0
20240829,191300,366641770,13890,13890,13890,13890,0
20240829,191200,366641770,13890,13890,13890,13890,0
20240829,191100,366641770,13890,13890,13890,13890,0
20240829,191000,366641770,13890,13890,13890,13890,0
20240829,190900,366641770,13890,13890,13890,13890,0
20240829,190800,366641770,13890,13890,13890,13890,0
20240829,190700,366641770,13890,13890,13890,13890,0
20240829,190600,366641770,13890,13890,13890,13890,0
20240829,190500,366641770,13890,13890,13890,13890,0
20240829,190400,366641770,13890,13890,13890,13890,0
20240829,190300,366641770,13890,13890,13890,13890,0
20240829,190200,366641770,13890,13890,13890,13890,0
20240829,190100,366641770,13890,13890,13890,13890,0
20240829,190000,366641770,13890,13890,13890,13890,0
20240829,185900,366641770,13890,13890,13890,13890,0
20240829,185800,366641770,13890,13890,13890,13890,0
20240829,185700,366641770,13890,13890,13890,13890,0
20240829,185600,366641770,13890,13890,13890,13890,0
20240829,185500,366641770,13890,13890,13890,13890,516
20240829,185400,366641770,13890,13890,13890,13890,0
20240829,185300,366641770,13890,13890,13890,13890,0
20240829,185200,366641770,13890,13890,13890,13890,0
20240829,185100,366641770,13890,13890,13890,13890,0
20240829,185000,366641770,13890,13890,13890,13890,0
20240829,184900,366641770,13890,13890,13890,13890,0
20240829,184800,366641770,13890,13890,13890,13890,0
20240829,184700,366641770,13890,13890,13890,13890,0
20240829,184600,366641770,13890,13890,13890,13890,0
20240829,184500,366641770,13890,13890,13890,13890,0
20240829,184400,366641770,13890,13890,13890,13890,0
20240829,184300,366641770,13890,13890,13890,13890,0
20240829,184200,366641770,13890,13890,13890,13890,0
20240829,184100,366641770,13890,13890,13890,13890,0
20240829,184000,366641770,13890,13890,13890,13890,0
20240829,183900,366641770,13890,13890,13890,13890,0
20240829,183800,366641770,13890,13890,13890,13890,0
20240829,183700,366641770,13890,13890,13890,13890,0
20240829,183600,366641770,13890,13890,13890,13890,0
20240829,183500,366641770,13890,13890,13890,13890,0
20240829,183400,366641770,13890,13890,13890,13890,0
20240829,183300,366641770,13890,13890,13890,13890,0
20240829,183200,366641770,13890,13890,13890,13890,0
20240829,183100,366641770,13890,13890,13890,13890,0
20240829,183000,366641770,13890,13890,13890,13890,0
20240829,182900,366641770,13890,13890,13890,13890,0
20240829,182800,366641770,13890,13890,13890,13890,0
20240829,182700,366641770,13890,13890,13890,13890,0
20240829,182600,366641770,13890,13890,13890,13890,0
20240829,182500,366641770,13890,13890,13890,13890,516
20240829,182400,366641770,13890,13890,13890,13890,0
20240829,182300,366641770,13890,13890,13890,13890,0
20240829,182200,366641770,13890,13890,13890,13890,0
20240829,182100,366641770,13890,13890,13890,13890,0
20240829,182000,366641770,13890,13890,13890,13890,0
20240829,181900,366641770,13890,13890,13890,13890,0
20240829,181800,366641770,13890,13890,13890,13890,0
20240829,181700,366641770,13890,13890,13890,13890,0
20240829,181600,366641770,13890,13890,13890,13890,0
20240829,181500,366641770,13890,13890,13890,13890,0
20240829,181400,366641770,13890,13890,13890,13890,0
20240829,181300,366641770,13890,13890,13890,13890,0
20240829,181200,366641770,13890,13890,13890,13890,0
20240829,181100,366641770,13890,13890,13890,13890,0
20240829,181000,366641770,13890,13890,13890,13890,0
20240829,180900,366641770,13890,13890,13890,13890,0
20240829,180800,366641770,13890,13890,13890,13890,0
20240829,180700,366641770,13890,13890,13890,13890,0
20240829,180600,366641770,13890,13890,13890,13890,0
20240829,180500,366641770,13890,13890,13890,13890,0
20240829,180400,366641770,13890,13890,13890,13890,0
20240829,180300,366641770,13890,13890,13890,13890,0
20240829,180200,366641770,13890,13890,13890,13890,0
20240829,180100,366641770,13890,13890,13890,13890,0
20240829,180000,366641770,13890,13890,13890,13890,0
20240829,175900,366641770,13890,13890,13890,13890,0
20240829,175800,366641770,13890,13890,13890,13890,0
20240829,175700,366641770,13890,13890,13890,13890,0
20240829,175600,366641770,13890,13890,13890,13890,0
20240829,175500,366641770,13890,13890,13890,13890,516
20240829,175400,366641770,13890,13890,13890,13890,0
20240829,175300,366641770,13890,13890,13890,13890,0
20240829,175200,366641770,13890,13890,13890,13890,0
20240829,175100,366641770,13890,13890,13890,13890,0
20240829,175000,366641770,13890,13890,13890,13890,0
20240829,174900,366641770,13890,13890,13890,13890,0
20240829,174800,366641770,13890,13890,13890,13890,0
20240829,174700,366641770,13890,13890,13890,13890,0
20240829,174600,366641770,13890,13890,13890,13890,0
20240829,174500,366641770,13890,13890,13890,13890,0
20240829,174400,366641770,13890,13890,13890,13890,0
20240829,174300,366641770,13890,13890,13890,13890,0
20240829,174200,366641770,13890,13890,13890,13890,0
20240829,174100,366641770,13890,13890,13890,13890,0
20240829,174000,366641770,13890,13890,13890,13890,0
20240829,173900,366641770,13890,13890,13890,13890,0
20240829,173800,366641770,13890,13890,13890,13890,0
20240829,173700,366641770,13890,13890,13890,13890,0
20240829,173600,366641770,13890,13890,13890,13890,0
20240829,173500,366641770,13890,13890,13890,13890,0
20240829,173400,366641770,13890,13890,13890,13890,0
20240829,173300,366641770,13890,13890,13890,13890,0
20240829,173200,366641770,13890,13890,13890,13890,0
20240829,173100,366641770,13890,13890,13890,13890,0
20240829,173000,366641770,13890,13890,13890,13890,0
20240829,172900,366641770,13890,13890,13890,13890,0
20240829,172800,366641770,13890,13890,13890,13890,0
20240829,172700,366641770,13890,13890,13890,13890,0
20240829,172600,366641770,13890,13890,13890,13890,0
20240829,172500,366641770,13890,13890,13890,13890,516
20240829,172400,366641770,13890,13890,13890,13890,0
20240829,172300,366641770,13890,13890,13890,13890,0
20240829,172200,366641770,13890,13890,13890,13890,0
20240829,172100,366641770,13890,13890,13890,13890,0
20240829,172000,366641770,13890,13890,13890,13890,0
20240829,171900,366641770,13890,13890,13890,13890,0
20240829,171800,366641770,13890,13890,13890,13890,0
20240829,171700,366641770,13890,13890,13890,13890,0
20240829,171600,366641770,13890,13890,13890,13890,0
20240829,171500,366641770,13890,13890,13890,13890,0
20240829,171400,366641770,13890,13890,13890,13890,0
20240829,171300,366641770,13890,13890,13890,13890,0
20240829,171200,366641770,13890,13890,13890,13890,0
20240829,171100,366641770,13890,13890,13890,13890,0
20240829,171000,366641770,13890,13890,13890,13890,0
20240829,170900,366641770,13890,13890,13890,13890,0
20240829,170800,366641770,13890,13890,13890,13890,0
20240829,170700,366641770,13890,13890,13890,13890,0
20240829,170600,366641770,13890,13890,13890,13890,0
20240829,170500,366641770,13890,13890,13890,13890,0
20240829,170400,366641770,13890,13890,13890,13890,0
20240829,170300,366641770,13890,13890,13890,13890,0
20240829,170200,366641770,13890,13890,13890,13890,0
20240829,170100,366641770,13890,13890,13890,13890,0
20240829,170000,366641770,13890,13890,13890,13890,0
20240829,165900,366641770,13890,13890,13890,13890,0
20240829,165800,366641770,13890,13890,13890,13890,0
20240829,165700,366641770,13890,13890,13890,13890,0
20240829,165600,366641770,13890,13890,13890,13890,0
20240829,165500,366641770,13890,13890,13890,13890,516
20240829,165400,366641770,13890,13890,13890,13890,0
20240829,165300,366641770,13890,13890,13890,13890,0
20240829,165200,366641770,13890,13890,13890,13890,0
20240829,165100,366641770,13890,13890,13890,13890,0
20240829,165000,366641770,13890,13890,13890,13890,0
20240829,164900,366641770,13890,13890,13890,13890,0
20240829,164800,366641770,13890,13890,13890,13890,0
20240829,164700,366641770,13890,13890,13890,13890,0
20240829,164600,366641770,13890,13890,13890,13890,0
20240829,164500,366641770,13890,13890,13890,13890,0
20240829,164400,366641770,13890,13890,13890,13890,0
20240829,164300,366641770,13890,13890,13890,13890,0
20240829,164200,366641770,13890,13890,13890,13890,0
20240829,164100,366641770,13890,13890,13890,13890,0
20240829,164000,366641770,13890,13890,13890,13890,0
20240829,163900,366641770,13890,13890,13890,13890,0
20240829,163800,366641770,13890,13890,13890,13890,0
20240829,163700,366641770,13890,13890,13890,13890,0
20240829,163600,366641770,13890,13890,13890,13890,0
20240829,163500,366641770,13890,13890,13890,13890,0
20240829,163400,366641770,13890,13890,13890,13890,0
20240829,163300,366641770,13890,13890,13890,13890,0
20240829,163200,366641770,13890,13890,13890,13890,0
20240829,163100,366641770,13890,13890,13890,13890,0
20240829,163000,366641770,13890,13890,13890,13890,0
20240829,162900,366641770,13890,13890,13890,13890,0
20240829,162800,366641770,13890,13890,13890,13890,0
20240829,162700,366641770,13890,13890,13890,13890,0
20240829,162600,366641770,13890,13890,13890,13890,0
20240829,162500,366641770,13890,13890,13890,13890,516
20240829,162400,366641770,13890,13890,13890,13890,0
20240829,162300,366641770,13890,13890,13890,13890,0
20240829,162200,366641770,13890,13890,13890,13890,0
20240829,162100,366641770,13890,13890,13890,13890,0
20240829,162000,366641770,13890,13890,13890,13890,0
20240829,161900,366641770,13890,13890,13890,13890,0
20240829,161800,366641770,13890,13890,13890,13890,0
20240829,161700,366641770,13890,13890,13890,13890,0
20240829,161600,366641770,13890,13890,13890,13890,0
20240829,161500,366641770,13890,13890,13890,13890,0
20240829,161400,366641770,13890,13890,13890,13890,0
20240829,161300,366641770,13890,13890,13890,13890,0
20240829,161200,366641770,13890,13890,13890,13890,0
20240829,161100,366641770,13890,13890,13890,13890,0
20240829,161000,366641770,13890,13890,13890,13890,0
20240829,160900,366641770,13890,13890,13890,13890,0
20240829,160800,366641770,13890,13890,13890,13890,0
20240829,160700,366641770,13890,13890,13890,13890,0
20240829,160600,366641770,13890,13890,13890,13890,0
20240829,160500,366641770,13890,13890,13890,13890,0
20240829,160400,366641770,13890,13890,13890,13890,0
20240829,160300,366641770,13890,13890,13890,13890,0
20240829,160200,366641770,13890,13890,13890,13890,0
20240829,160100,366641770,13890,13890,13890,13890,0
20240829,160000,366641770,13890,13890,13890,13890,0
20240829,155900,366641770,13890,13890,13890,13890,0
20240829,155800,366641770,13890,13890,13890,13890,0
20240829,155700,366641770,13890,13890,13890,13890,0
20240829,155600,366641770,13890,13890,13890,13890,0
20240829,155500,366641770,13890,13890,13890,13890,516
20240829,155400,366641770,13890,13890,13890,13890,0
20240829,155300,366641770,13890,13890,13890,13890,0
20240829,155200,366641770,13890,13890,13890,13890,0
20240829,155100,366641770,13890,13890,13890,13890,0
20240829,155000,366641770,13890,13890,13890,13890,0
20240829,154900,366641770,13890,13890,13890,13890,0
20240829,154800,366641770,13890,13890,13890,13890,0
20240829,154700,366641770,13890,13890,13890,13890,0
20240829,154600,366641770,13890,13890,13890,13890,0
20240829,154500,366641770,13890,13890,13890,13890,0
20240829,154400,366641770,13890,13890,13890,13890,0
20240829,154300,366641770,13890,13890,13890,13890,0
20240829,154200,366641770,13890,13890,13890,13890,0
20240829,154100,366641770,13890,13890,13890,13890,0
20240829,154000,366641770,13890,13890,13890,13890,0
20240829,153900,366641770,13890,13890,13890,13890,0
20240829,153800,366641770,13890,13890,13890,13890,0
20240829,153700,366641770,13890,13890,13890,13890,0
20240829,153600,366641770,13890,13890,13890,13890,0
20240829,153500,366641770,13890,13890,13890,13890,0
20240829,153400,366641770,13890,13890,13890,13890,0
20240829,153300,366641770,13890,13890,13890,13890,0
20240829,153200,366641770,13890,13890,13890,13890,0
20240829,153100,366641770,13890,13890,13890,13890,0
20240829,153000,366641770,13890,13890,13890,13890,516
20240829,152900,359474530,13890,13890,13890,13890,0
20240829,152800,359474530,13890,13890,13890,13890,0
20240829,152700,359474530,13890,13890,13890,13890,0
20240829,152600,359474530,13890,13890,13890,13890,0
20240829,152500,359474530,13890,13890,13890,13890,0
20240829,152400,359474530,13890,13890,13890,13890,0
20240829,152300,359474530,13890,13890,13890,13890,0
20240829,152200,359474530,13890,13890,13890,13890,0
20240829,152100,359474530,13890,13890,13890,13890,0
20240829,152000,359474530,13890,13890,13890,13890,0
20240829,151900,359474530,13890,13880,13890,13880,108
20240829,151800,357974680,13890,13880,13890,13880,120
20240829,151700,356309050,13910,13910,13910,13910,9
20240829,151600,356183860,13910,13910,13910,13870,28
20240829,151500,355795180,13890,13920,13920,13880,459
20240829,151400,349422930,13930,13930,13930,13930,2
20240829,151300,349395070,13930,13930,13930,13930,0
20240829,151200,349395070,13930,13930,13930,13930,0
20240829,151100,349395070,13930,13920,13930,13920,28
20240829,151000,349005130,13890,13880,13890,13880,102
20240829,150900,347588360,13880,13890,13890,13880,331
20240829,150800,342994070,13890,13900,13900,13880,1552
20240829,150700,321439410,13900,13900,13900,13900,0
20240829,150600,321439410,13900,13910,13910,13900,44
20240829,150500,320827410,13900,13900,13900,13900,0
20240829,150400,320827410,13900,13910,13910,13900,3
20240829,150300,320785690,13910,13910,13910,13910,0
20240829,150200,320785690,13910,13910,13910,13910,4
20240829,150100,320730050,13910,13940,13940,13910,1204
20240829,150000,303980550,13950,13950,13950,13950,1
20240829,145900,303966600,13950,13950,13950,13950,0
20240829,145800,303966600,13950,13950,13950,13950,1
20240829,145700,303952650,13910,13910,13910,13910,0
20240829,145600,303952650,13910,13930,13930,13910,336
20240829,145500,299277220,13930,13930,13930,13930,0
20240829,145400,299277220,13930,13920,13930,13920,109
20240829,145300,297759050,13920,13940,13940,13920,112
20240829,145200,296199030,13940,13940,13940,13940,150
20240829,145100,294108030,13950,13950,13950,13950,1
20240829,145000,294094080,13950,13950,13950,13950,20
20240829,144900,293815080,13950,13950,13950,13950,19
20240829,144800,293550030,13950,13950,13950,13950,0
20240829,144700,293550030,13950,13950,13950,13950,23
20240829,144600,293229180,13960,13960,13960,13960,0
20240829,144500,293229180,13960,13960,13960,13960,0
20240829,144400,293229180,13960,13960,13960,13960,0
20240829,144300,293229180,13960,13960,13960,13960,1
20240829,144200,293215220,13950,13950,13950,13950,24
20240829,144100,292880420,13960,13960,13960,13960,0
20240829,144000,292880420,13960,13960,13960,13960,37
20240829,143900,292363900,13960,13960,13960,13960,0
20240829,143800,292363900,13960,13960,13960,13960,0
20240829,143700,292363900,13960,13960,13960,13960,0
20240829,143600,292363900,13960,13960,13960,13960,0
20240829,143500,292363900,13960,13960,13960,13960,0
20240829,143400,292363900,13960,13960,13960,13960,0
20240829,143300,292363900,13960,13960,13960,13960,0
20240829,143200,292363900,13960,13960,13960,13960,0
20240829,143100,292363900,13960,13960,13960,13960,4
20240829,143000,292308060,13970,13970,13970,13970,0
20240829,142900,292308060,13970,13980,13980,13970,55
20240829,142800,291539460,13970,13970,13970,13970,27
20240829,142700,291162270,13960,13960,13960,13960,0
20240829,142600,291162270,13960,13960,13960,13960,15
20240829,142500,290952870,13950,13950,13950,13950,0
20240829,142400,290952870,13950,13950,13950,13950,0
20240829,142300,290952870,13950,13950,13950,13950,0
20240829,142200,290952870,13950,13950,13950,13950,0
20240829,142100,290952870,13950,13950,13950,13950,0
20240829,142000,290952870,13950,13950,13950,13950,0
20240829,141900,290952870,13950,13950,13950,13950,0
20240829,141800,290952870,13950,13950,13950,13950,0
20240829,141700,290952870,13950,13960,13960,13950,10
20240829,141600,290813360,13950,13950,13950,13950,0
20240829,141500,290813360,13950,13950,13950,13950,0
20240829,141400,290813360,13950,13950,13950,13950,0
20240829,141300,290813360,13950,13950,13950,13950,1
20240829,141200,290799410,13960,13960,13960,13960,65
20240829,141100,289892010,13980,13980,13980,13980,0
20240829,141000,289892010,13980,13980,13980,13980,0
20240829,140900,289892010,13980,13980,13980,13980,0
20240829,140800,289892010,13980,14000,14000,13980,118
20240829,140700,288242020,14010,14010,14010,14010,0
20240829,140600,288242020,14010,14000,14010,14000,25
20240829,140500,287891990,14000,14000,14000,14000,1
20240829,140400,287877990,14000,14000,14000,14000,0
20240829,140300,287877990,14000,14000,14000,14000,10
20240829,140200,287737990,14000,14000,14000,14000,2
20240829,140100,287709990,14010,14010,14010,14010,0
20240829,140000,287709990,14010,14010,14010,14010,0
20240829,135900,287709990,14010,14010,14010,14010,0
20240829,135800,287709990,14010,14010,14010,14010,1
20240829,135700,287695980,14000,14010,14010,14000,17
20240829,135600,287457820,14010,13980,14010,13980,2
20240829,135500,287429830,13980,13980,13980,13980,2
20240829,135400,287401870,13980,13980,13980,13980,95
20240829,135300,286073770,13970,13970,13970,13970,53
20240829,135200,285333360,13970,13970,13970,13970,1
20240829,135100,285319390,13970,13970,13970,13970,0
20240829,135000,285319390,13970,13970,13970,13970,1
20240829,134900,285305420,13930,13930,13930,13930,0
20240829,134800,285305420,13930,13930,13930,13930,0
20240829,134700,285305420,13930,13930,13930,13930,0
20240829,134600,285305420,13930,13930,13930,13930,0
20240829,134500,285305420,13930,13930,13930,13930,475
20240829,134400,278688670,13930,13940,13940,13930,994
20240829,134300,264833540,13950,13950,13950,13950,0
20240829,134200,264833540,13950,13950,13950,13950,0
20240829,134100,264833540,13950,13950,13950,13950,0
20240829,134000,264833540,13950,13950,13950,13950,0
20240829,133900,264833540,13950,13950,13950,13950,0
20240829,133800,264833540,13950,13950,13950,13950,0
20240829,133700,264833540,13950,13950,13950,13950,425
20240829,133600,258904790,13950,13950,13950,13950,100
20240829,133500,257509790,13950,13960,13960,13950,100
20240829,133400,256114690,13950,13950,13950,13950,0
20240829,133300,256114690,13950,13950,13950,13950,0
20240829,133200,256114690,13950,13950,13950,13950,0
20240829,133100,256114690,13950,13950,13950,13950,0
20240829,133000,256114690,13950,13950,13950,13950,0
20240829,132900,256114690,13950,13950,13950,13950,0
20240829,132800,256114690,13950,13950,13950,13950,30
20240829,132700,255696190,13980,13980,13980,13980,0
20240829,132600,255696190,13980,13980,13980,13980,0
20240829,132500,255696190,13980,13980,13980,13980,0
20240829,132400,255696190,13980,13980,13980,13980,0
20240829,132300,255696190,13980,13980,13980,13980,100
20240829,132200,254298190,13970,13970,13970,13970,10
20240829,132100,254158490,13980,13980,13980,13980,0
20240829,132000,254158490,13980,13980,13980,13980,1
20240829,131900,254144510,13980,13980,13980,13980,0
20240829,131800,254144510,13980,13980,13980,13980,0
20240829,131700,254144510,13980,13980,13980,13980,0
20240829,131600,254144510,13980,13980,13980,13980,0
20240829,131500,254144510,13980,13980,13980,13980,0
20240829,131400,254144510,13980,13980,13980,13980,0
20240829,131300,254144510,13980,13980,13980,13980,0
20240829,131200,254144510,13980,13980,13980,13980,0
20240829,131100,254144510,13980,13980,13980,13980,0
20240829,131000,254144510,13980,13980,13980,13980,0
20240829,130900,254144510,13980,13980,13980,13980,0
20240829,130800,254144510,13980,13980,13980,13980,0
20240829,130700,254144510,13980,13980,13980,13980,1
20240829,130600,254130530,13980,13980,13980,13980,0
20240829,130500,254130530,13980,13980,13980,13980,0
20240829,130400,254130530,13980,13980,13980,13980,0
20240829,130300,254130530,13980,13980,13980,13980,0
20240829,130200,254130530,13980,13980,13980,13980,0
20240829,130100,254130530,13980,13980,13980,13980,0
20240829,130000,254130530,13980,13980,13980,13980,0
20240829,125900,254130530,13980,13980,13980,13980,0
20240829,125800,254130530,13980,13980,13980,13980,0
20240829,125700,254130530,13980,13980,13980,13980,0
20240829,125600,254130530,13980,13980,13980,13980,0
20240829,125500,254130530,13980,13980,13980,13980,0
20240829,125400,254130530,13980,13980,13980,13980,0
20240829,125300,254130530,13980,13980,13980,13980,1
20240829,125200,254116550,13940,13940,13940,13940,1
20240829,125100,254102610,13940,13940,13940,13940,49
20240829,125000,253419550,13940,13940,13940,13940,0
20240829,124900,253419550,13940,13940,13940,13940,0
20240829,124800,253419550,13940,13940,13940,13940,9
20240829,124700,253294090,13940,13940,13940,13940,0
20240829,124600,253294090,13940,13940,13940,13940,0
20240829,124500,253294090,13940,13940,13940,13940,0
20240829,124400,253294090,13940,13940,13940,13940,110
20240829,124300,251760690,13940,13940,13940,13940,1
20240829,124200,251746750,13940,13940,13940,13940,10
20240829,124100,251607350,13940,13940,13940,13940,0
20240829,124000,251607350,13940,13940,13940,13940,0
20240829,123900,251607350,13940,13940,13940,13940,0
20240829,123800,251607350,13940,13940,13940,13940,0
20240829,123700,251607350,13940,13940,13940,13940,0
20240829,123600,251607350,13940,13940,13940,13940,130
20240829,123500,249795150,13930,13930,13930,13930,0
20240829,123400,249795150,13930,13930,13930,13930,0
20240829,123300,249795150,13930,13930,13930,13930,3
20240829,123200,249753360,13940,13940,13940,13940,96
20240829,123100,248415120,13940,13940,13940,13940,0
20240829,123000,248415120,13940,13940,13940,13940,10
20240829,122900,248275720,13950,13950,13950,13950,0
20240829,122800,248275720,13950,13950,13950,13950,0
20240829,122700,248275720,13950,13950,13950,13950,0
20240829,122600,248275720,13950,13950,13950,13950,8
20240829,122500,248164120,13950,13950,13950,13950,0
20240829,122400,248164120,13950,13950,13950,13950,0
20240829,122300,248164120,13950,13960,13960,13950,122
20240829,122200,246462080,13960,13960,13960,13960,16
20240829,122100,246238720,13970,13970,13970,13970,50
20240829,122000,245540220,13980,13980,13980,13980,0
20240829,121900,245540220,13980,13980,13980,13980,0
20240829,121800,245540220,13980,13980,13980,13980,0
20240829,121700,245540220,13980,13980,13980,13970,218
20240829,121600,242494020,14010,14010,14010,14010,0
20240829,121500,242494020,14010,14010,14010,14010,0
20240829,121400,242494020,14010,14010,14010,14010,0
20240829,121300,242494020,14010,14010,14010,14010,0
20240829,121200,242494020,14010,14000,14010,14000,24
20240829,121100,242157910,13960,13960,13960,13960,3
20240829,121000,242116030,13980,13980,13980,13980,0
20240829,120900,242116030,13980,13980,13980,13980,0
20240829,120800,242116030,13980,13980,13980,13980,0
20240829,120700,242116030,13980,13980,13980,13980,0
20240829,120600,242116030,13980,13980,13980,13980,0
20240829,120500,242116030,13980,13980,13980,13980,0
20240829,120400,242116030,13980,13980,13980,13980,44
20240829,120300,241500910,13930,13930,13930,13930,0
20240829,120200,241500910,13930,13930,13930,13930,1
20240829,120100,241486980,13910,13910,13910,13910,0
20240829,120000,241486980,13910,13910,13910,13910,0
20240829,115900,241486980,13910,13910,13910,13910,0
20240829,115800,241486980,13910,13910,13910,13910,0
20240829,115700,241486980,13910,13910,13910,13910,0
20240829,115600,241486980,13910,13910,13910,13910,0
20240829,115500,241486980,13910,13910,13910,13910,0
20240829,115400,241486980,13910,13910,13910,13910,0
20240829,115300,241486980,13910,13910,13910,13910,0
20240829,115200,241486980,13910,13910,13910,13910,0
20240829,115100,241486980,13910,13910,13910,13910,0
20240829,115000,241486980,13910,13910,13910,13910,0
20240829,114900,241486980,13910,13910,13910,13910,0
20240829,114800,241486980,13910,13910,13910,13910,0
20240829,114700,241486980,13910,13910,13910,13910,0
20240829,114600,241486980,13910,13910,13910,13910,0
20240829,114500,241486980,13910,13910,13910,13910,0
20240829,114400,241486980,13910,13910,13910,13910,554
20240829,114300,233780840,13910,13910,13910,13910,41
20240829,114200,233210530,13910,13910,13910,13910,9
20240829,114100,233085340,13910,13910,13910,13910,178
20240829,114000,230609360,13910,13910,13910,13910,29
20240829,113900,230205970,13910,13910,13910,13910,68
20240829,113800,229260090,13910,13910,13910,13910,0
20240829,113700,229260090,13910,13940,13940,13910,135
20240829,113600,227382160,13940,13940,13940,13940,15
20240829,113500,227173060,13940,13940,13940,13940,50
20240829,113400,226476060,13940,13940,13940,13940,0
20240829,113300,226476060,13940,13940,13940,13940,0
20240829,113200,226476060,13940,13940,13940,13940,0
20240829,113100,226476060,13940,13940,13940,13940,0
20240829,113000,226476060,13940,13940,13940,13940,0
20240829,112900,226476060,13940,13940,13940,13940,0
20240829,112800,226476060,13940,13940,13940,13940,0
20240829,112700,226476060,13940,13940,13940,13940,0
20240829,112600,226476060,13940,13940,13940,13940,0
20240829,112500,226476060,13940,13940,13940,13940,0
20240829,112400,226476060,13940,13940,13940,13940,0
20240829,112300,226476060,13940,13940,13940,13940,0
20240829,112200,226476060,13940,13940,13940,13940,0
20240829,112100,226476060,13940,13940,13940,13940,61
20240829,112000,225625720,13940,13940,13940,13940,0
20240829,111900,225625720,13940,13940,13940,13940,0
20240829,111800,225625720,13940,13940,13940,13940,0
20240829,111700,225625720,13940,13940,13940,13940,0
20240829,111600,225625720,13940,13940,13940,13940,0
20240829,111500,225625720,13940,13940,13940,13940,0
20240829,111400,225625720,13940,13940,13940,13940,0
20240829,111300,225625720,13940,13940,13940,13940,0
20240829,111200,225625720,13940,13970,13970,13940,360
20240829,111100,220607080,13970,13970,13970,13970,0
20240829,111000,220607080,13970,13970,13970,13970,0
20240829,110900,220607080,13970,13970,13970,13970,0
20240829,110800,220607080,13970,13980,13980,13970,220
20240829,110700,217532480,13990,13990,13990,13990,0
20240829,110600,217532480,13990,13990,13990,13990,0
20240829,110500,217532480,13990,13990,13990,13990,86
20240829,110400,216329340,13990,13990,13990,13990,0
20240829,110300,216329340,13990,14010,14010,13990,55
20240829,110200,215559430,14000,14010,14010,14000,140
20240829,110100,213599020,14090,14090,14090,14090,0
20240829,110000,213599020,14090,14090,14090,14090,0
20240829,105900,213599020,14090,14090,14090,14090,0
20240829,105800,213599020,14090,14090,14090,14090,1
20240829,105700,213584930,14010,14010,14010,14010,1
20240829,105600,213570920,14020,14010,14020,14010,90
20240829,105500,212309550,14010,14010,14010,14010,6
20240829,105400,212225490,14050,14050,14050,14050,0
20240829,105300,212225490,14050,14050,14050,14050,0
20240829,105200,212225490,14050,14010,14050,14010,147
20240829,105100,210165980,14010,14010,14010,14010,40
20240829,105000,209605580,14050,14050,14050,14050,0
20240829,104900,209605580,14050,14050,14050,14050,0
20240829,104800,209605580,14050,14050,14050,14050,1
20240829,104700,209591530,13960,13960,13960,13960,0
20240829,104600,209591530,13960,13960,13960,13960,2
20240829,104500,209563610,13980,13980,13980,13980,21
20240829,104400,209270030,14100,14100,14100,14100,0
20240829,104300,209270030,14100,14090,14100,14090,149
20240829,104200,207170150,14130,14130,14130,14130,0
20240829,104100,207170150,14130,13960,14130,13960,1000
20240829,104000,193140110,13960,13960,13960,13960,1
20240829,103900,193126150,13920,13920,13920,13920,9
20240829,103800,193000870,13920,13910,13920,13910,2
20240829,103700,192973040,13920,13920,13920,13920,6
20240829,103600,192889520,13920,13920,13920,13900,586
20240829,103500,184736780,13920,13920,13920,13920,0
20240829,103400,184736780,13920,13920,13920,13920,4
20240829,103300,184681100,13920,13920,13920,13920,0
20240829,103200,184681100,13920,13920,13920,13920,4
20240829,103100,184625420,13900,13900,13900,13900,0
20240829,103000,184625420,13900,13900,13900,13900,0
20240829,102900,184625420,13900,13900,13900,13900,0
20240829,102800,184625420,13900,13900,13900,13900,0
20240829,102700,184625420,13900,13900,13900,13900,0
20240829,102600,184625420,13900,13900,13900,13900,0
20240829,102500,184625420,13900,13900,13900,13890,32
20240829,102400,184180640,13900,13910,13910,13900,50
20240829,102300,183485190,13900,13900,13900,13900,5
20240829,102200,183415690,13960,13890,13960,13890,10
20240829,102100,183276160,13890,13890,13960,13890,87
20240829,102000,182061780,13910,13890,13910,13890,208
20240829,101900,179168560,13890,13890,13890,13890,19
20240829,101800,178904650,13890,13890,13890,13890,2
20240829,101700,178876870,13880,13880,13880,13880,0
20240829,101600,178876870,13880,13880,13890,13880,121
20240829,101500,177197250,13930,13930,13930,13930,0
20240829,101400,177197250,13930,13920,13930,13920,80
20240829,101300,176083250,13860,13870,13870,13860,91
20240829,101200,174821790,13860,13870,13870,13860,750
20240829,101100,164426190,13880,13930,13930,13860,1238
20240829,101000,147236080,13940,13940,13940,13940,50
20240829,100900,146539080,13950,13950,13950,13950,698
20240829,100800,136801980,13950,13950,13950,13950,0
20240829,100700,136801980,13950,13940,13950,13940,154
20240829,100600,134655120,13950,13990,13990,13950,318
20240829,100500,130217900,14000,14000,14000,14000,300
20240829,100400,126017900,14000,14000,14000,14000,0
20240829,100300,126017900,14000,13980,14000,13960,570
20240829,100200,118045620,13990,13990,13990,13990,0
20240829,100100,118045620,13990,13990,13990,13990,0
20240829,100000,118045620,13990,13990,13990,13990,27
20240829,095900,117667890,13990,13990,13990,13990,57
20240829,095800,116870460,14000,14000,14000,14000,120
20240829,095700,115190460,14000,14000,14000,14000,0
20240829,095600,115190460,14000,14000,14000,14000,1
20240829,095500,115176460,14000,14000,14000,14000,0
20240829,095400,115176460,14000,14000,14000,14000,0
20240829,095300,115176460,14000,14000,14000,14000,0
20240829,095200,115176460,14000,14000,14000,14000,0
20240829,095100,115176460,14000,14000,14000,14000,0
20240829,095000,115176460,14000,14000,14000,14000,0
20240829,094900,115176460,14000,14010,14010,14000,61
20240829,094800,114322160,14010,14010,14010,14010,0
20240829,094700,114322160,14010,14010,14010,14010,0
20240829,094600,114322160,14010,14030,14030,14010,104
20240829,094500,112863640,14080,14080,14080,14080,0
20240829,094400,112863640,14080,14080,14080,14080,0
20240829,094300,112863640,14080,14080,14080,14080,0
20240829,094200,112863640,14080,14080,14080,14080,0
20240829,094100,112863640,14080,14080,14080,14080,0
20240829,094000,112863640,14080,14080,14080,14080,1
20240829,093900,112849560,14080,14080,14080,14080,1
20240829,093800,112835480,14080,14080,14080,14080,1
20240829,093700,112821400,14080,14020,14080,14020,380
20240829,093600,107493740,14020,14020,14020,14020,0
20240829,093500,107493740,14020,14100,14100,14020,22
20240829,093400,107185220,14110,14020,14110,14020,2
20240829,093300,107157090,14020,14100,14110,14020,135
20240829,093200,105255940,14100,14070,14100,14040,1287
20240829,093100,87136800,14080,14080,14080,14080,48
20240829,093000,86460960,14080,13980,14080,13980,3099
20240829,092900,43061010,13970,13960,13970,13900,78
20240829,092800,41973040,13990,13990,13990,13990,1
20240829,092700,41959050,13900,13900,13900,13900,0
20240829,092600,41959050,13900,13970,14000,13900,220
20240829,092500,38882770,13900,13900,13900,13900,0
20240829,092400,38882770,13900,13900,13900,13900,2
20240829,092300,38854970,13900,13900,13900,13900,3
20240829,092200,38813270,13890,13890,13890,13890,4
20240829,092100,38757710,13900,13900,13900,13900,0
20240829,092000,38757710,13900,13900,13900,13900,254
20240829,091900,35227110,13890,13890,13890,13890,0
20240829,091800,35227110,13890,13890,13890,13890,10
20240829,091700,35088210,13980,13900,13980,13900,2
20240829,091600,35060330,13980,13980,13980,13980,0
20240829,091500,35060330,13980,13980,13980,13980,39
20240829,091400,34515110,13900,13900,13900,13900,0
20240829,091300,34515110,13900,13860,13900,13860,224
20240829,091200,31404710,13900,13860,13900,13860,517
20240829,091100,24236090,13860,13870,13870,13860,208
20240829,091000,21352710,13870,13880,13880,13850,621
20240829,090900,12749930,13900,13900,13900,13900,0
20240829,090800,12749930,13900,13900,13900,13900,11
20240829,090700,12597030,13960,13960,13960,13960,51
20240829,090600,11885070,13900,13900,13900,13900,10
20240829,090500,11746070,13980,13980,13980,13980,0
20240829,090400,11746070,13980,13890,13980,13850,237
20240829,090300,8462780,14030,14030,14030,14030,1
20240829,090200,8448750,14040,13880,14040,13870,25
20240829,090100,8101610,13810,13820,13820,13810,100
20240829,090000,6720600,13800,13800,13800,13800,487