KissMeData/176750/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,202700,247767470,13240,13240,13240,13240,38
20240829,202600,247767470,13240,13240,13240,13240,0
20240829,202500,247767470,13240,13240,13240,13240,0
20240829,202400,247767470,13240,13240,13240,13240,0
20240829,202300,247767470,13240,13240,13240,13240,0
20240829,202200,247767470,13240,13240,13240,13240,0
20240829,202100,247767470,13240,13240,13240,13240,0
20240829,202000,247767470,13240,13240,13240,13240,0
20240829,201900,247767470,13240,13240,13240,13240,0
20240829,201800,247767470,13240,13240,13240,13240,0
20240829,201700,247767470,13240,13240,13240,13240,0
20240829,201600,247767470,13240,13240,13240,13240,0
20240829,201500,247767470,13240,13240,13240,13240,0
20240829,201400,247767470,13240,13240,13240,13240,0
20240829,201300,247767470,13240,13240,13240,13240,0
20240829,201200,247767470,13240,13240,13240,13240,0
20240829,201100,247767470,13240,13240,13240,13240,0
20240829,201000,247767470,13240,13240,13240,13240,0
20240829,200900,247767470,13240,13240,13240,13240,0
20240829,200800,247767470,13240,13240,13240,13240,0
20240829,200700,247767470,13240,13240,13240,13240,0
20240829,200600,247767470,13240,13240,13240,13240,0
20240829,200500,247767470,13240,13240,13240,13240,0
20240829,200400,247767470,13240,13240,13240,13240,0
20240829,200300,247767470,13240,13240,13240,13240,0
20240829,200200,247767470,13240,13240,13240,13240,0
20240829,200100,247767470,13240,13240,13240,13240,0
20240829,200000,247767470,13240,13240,13240,13240,0
20240829,195900,247767470,13240,13240,13240,13240,0
20240829,195800,247767470,13240,13240,13240,13240,0
20240829,195700,247767470,13240,13240,13240,13240,38
20240829,195600,247767470,13240,13240,13240,13240,0
20240829,195500,247767470,13240,13240,13240,13240,0
20240829,195400,247767470,13240,13240,13240,13240,0
20240829,195300,247767470,13240,13240,13240,13240,0
20240829,195200,247767470,13240,13240,13240,13240,0
20240829,195100,247767470,13240,13240,13240,13240,0
20240829,195000,247767470,13240,13240,13240,13240,0
20240829,194900,247767470,13240,13240,13240,13240,0
20240829,194800,247767470,13240,13240,13240,13240,0
20240829,194700,247767470,13240,13240,13240,13240,0
20240829,194600,247767470,13240,13240,13240,13240,0
20240829,194500,247767470,13240,13240,13240,13240,0
20240829,194400,247767470,13240,13240,13240,13240,0
20240829,194300,247767470,13240,13240,13240,13240,0
20240829,194200,247767470,13240,13240,13240,13240,0
20240829,194100,247767470,13240,13240,13240,13240,0
20240829,194000,247767470,13240,13240,13240,13240,0
20240829,193900,247767470,13240,13240,13240,13240,0
20240829,193800,247767470,13240,13240,13240,13240,0
20240829,193700,247767470,13240,13240,13240,13240,0
20240829,193600,247767470,13240,13240,13240,13240,0
20240829,193500,247767470,13240,13240,13240,13240,0
20240829,193400,247767470,13240,13240,13240,13240,0
20240829,193300,247767470,13240,13240,13240,13240,0
20240829,193200,247767470,13240,13240,13240,13240,0
20240829,193100,247767470,13240,13240,13240,13240,0
20240829,193000,247767470,13240,13240,13240,13240,0
20240829,192900,247767470,13240,13240,13240,13240,0
20240829,192800,247767470,13240,13240,13240,13240,0
20240829,192700,247767470,13240,13240,13240,13240,38
20240829,192600,247767470,13240,13240,13240,13240,0
20240829,192500,247767470,13240,13240,13240,13240,0
20240829,192400,247767470,13240,13240,13240,13240,0
20240829,192300,247767470,13240,13240,13240,13240,0
20240829,192200,247767470,13240,13240,13240,13240,0
20240829,192100,247767470,13240,13240,13240,13240,0
20240829,192000,247767470,13240,13240,13240,13240,0
20240829,191900,247767470,13240,13240,13240,13240,0
20240829,191800,247767470,13240,13240,13240,13240,0
20240829,191700,247767470,13240,13240,13240,13240,0
20240829,191600,247767470,13240,13240,13240,13240,0
20240829,191500,247767470,13240,13240,13240,13240,0
20240829,191400,247767470,13240,13240,13240,13240,0
20240829,191300,247767470,13240,13240,13240,13240,0
20240829,191200,247767470,13240,13240,13240,13240,0
20240829,191100,247767470,13240,13240,13240,13240,0
20240829,191000,247767470,13240,13240,13240,13240,0
20240829,190900,247767470,13240,13240,13240,13240,0
20240829,190800,247767470,13240,13240,13240,13240,0
20240829,190700,247767470,13240,13240,13240,13240,0
20240829,190600,247767470,13240,13240,13240,13240,0
20240829,190500,247767470,13240,13240,13240,13240,0
20240829,190400,247767470,13240,13240,13240,13240,0
20240829,190300,247767470,13240,13240,13240,13240,0
20240829,190200,247767470,13240,13240,13240,13240,0
20240829,190100,247767470,13240,13240,13240,13240,0
20240829,190000,247767470,13240,13240,13240,13240,0
20240829,185900,247767470,13240,13240,13240,13240,0
20240829,185800,247767470,13240,13240,13240,13240,0
20240829,185700,247767470,13240,13240,13240,13240,38
20240829,185600,247767470,13240,13240,13240,13240,0
20240829,185500,247767470,13240,13240,13240,13240,0
20240829,185400,247767470,13240,13240,13240,13240,0
20240829,185300,247767470,13240,13240,13240,13240,0
20240829,185200,247767470,13240,13240,13240,13240,0
20240829,185100,247767470,13240,13240,13240,13240,0
20240829,185000,247767470,13240,13240,13240,13240,0
20240829,184900,247767470,13240,13240,13240,13240,0
20240829,184800,247767470,13240,13240,13240,13240,0
20240829,184700,247767470,13240,13240,13240,13240,0
20240829,184600,247767470,13240,13240,13240,13240,0
20240829,184500,247767470,13240,13240,13240,13240,0
20240829,184400,247767470,13240,13240,13240,13240,0
20240829,184300,247767470,13240,13240,13240,13240,0
20240829,184200,247767470,13240,13240,13240,13240,0
20240829,184100,247767470,13240,13240,13240,13240,0
20240829,184000,247767470,13240,13240,13240,13240,0
20240829,183900,247767470,13240,13240,13240,13240,0
20240829,183800,247767470,13240,13240,13240,13240,0
20240829,183700,247767470,13240,13240,13240,13240,0
20240829,183600,247767470,13240,13240,13240,13240,0
20240829,183500,247767470,13240,13240,13240,13240,0
20240829,183400,247767470,13240,13240,13240,13240,0
20240829,183300,247767470,13240,13240,13240,13240,0
20240829,183200,247767470,13240,13240,13240,13240,0
20240829,183100,247767470,13240,13240,13240,13240,0
20240829,183000,247767470,13240,13240,13240,13240,0
20240829,182900,247767470,13240,13240,13240,13240,0
20240829,182800,247767470,13240,13240,13240,13240,0
20240829,182700,247767470,13240,13240,13240,13240,38
20240829,182600,247767470,13240,13240,13240,13240,0
20240829,182500,247767470,13240,13240,13240,13240,0
20240829,182400,247767470,13240,13240,13240,13240,0
20240829,182300,247767470,13240,13240,13240,13240,0
20240829,182200,247767470,13240,13240,13240,13240,0
20240829,182100,247767470,13240,13240,13240,13240,0
20240829,182000,247767470,13240,13240,13240,13240,0
20240829,181900,247767470,13240,13240,13240,13240,0
20240829,181800,247767470,13240,13240,13240,13240,0
20240829,181700,247767470,13240,13240,13240,13240,0
20240829,181600,247767470,13240,13240,13240,13240,0
20240829,181500,247767470,13240,13240,13240,13240,0
20240829,181400,247767470,13240,13240,13240,13240,0
20240829,181300,247767470,13240,13240,13240,13240,0
20240829,181200,247767470,13240,13240,13240,13240,0
20240829,181100,247767470,13240,13240,13240,13240,0
20240829,181000,247767470,13240,13240,13240,13240,0
20240829,180900,247767470,13240,13240,13240,13240,0
20240829,180800,247767470,13240,13240,13240,13240,0
20240829,180700,247767470,13240,13240,13240,13240,0
20240829,180600,247767470,13240,13240,13240,13240,0
20240829,180500,247767470,13240,13240,13240,13240,0
20240829,180400,247767470,13240,13240,13240,13240,0
20240829,180300,247767470,13240,13240,13240,13240,0
20240829,180200,247767470,13240,13240,13240,13240,0
20240829,180100,247767470,13240,13240,13240,13240,0
20240829,180000,247767470,13240,13240,13240,13240,0
20240829,175900,247767470,13240,13240,13240,13240,0
20240829,175800,247767470,13240,13240,13240,13240,0
20240829,175700,247767470,13240,13240,13240,13240,38
20240829,175600,247767470,13240,13240,13240,13240,0
20240829,175500,247767470,13240,13240,13240,13240,0
20240829,175400,247767470,13240,13240,13240,13240,0
20240829,175300,247767470,13240,13240,13240,13240,0
20240829,175200,247767470,13240,13240,13240,13240,0
20240829,175100,247767470,13240,13240,13240,13240,0
20240829,175000,247767470,13240,13240,13240,13240,0
20240829,174900,247767470,13240,13240,13240,13240,0
20240829,174800,247767470,13240,13240,13240,13240,0
20240829,174700,247767470,13240,13240,13240,13240,0
20240829,174600,247767470,13240,13240,13240,13240,0
20240829,174500,247767470,13240,13240,13240,13240,0
20240829,174400,247767470,13240,13240,13240,13240,0
20240829,174300,247767470,13240,13240,13240,13240,0
20240829,174200,247767470,13240,13240,13240,13240,0
20240829,174100,247767470,13240,13240,13240,13240,0
20240829,174000,247767470,13240,13240,13240,13240,0
20240829,173900,247767470,13240,13240,13240,13240,0
20240829,173800,247767470,13240,13240,13240,13240,0
20240829,173700,247767470,13240,13240,13240,13240,0
20240829,173600,247767470,13240,13240,13240,13240,0
20240829,173500,247767470,13240,13240,13240,13240,0
20240829,173400,247767470,13240,13240,13240,13240,0
20240829,173300,247767470,13240,13240,13240,13240,0
20240829,173200,247767470,13240,13240,13240,13240,0
20240829,173100,247767470,13240,13240,13240,13240,0
20240829,173000,247767470,13240,13240,13240,13240,0
20240829,172900,247767470,13240,13240,13240,13240,0
20240829,172800,247767470,13240,13240,13240,13240,0
20240829,172700,247767470,13240,13240,13240,13240,38
20240829,172600,247767470,13240,13240,13240,13240,0
20240829,172500,247767470,13240,13240,13240,13240,0
20240829,172400,247767470,13240,13240,13240,13240,0
20240829,172300,247767470,13240,13240,13240,13240,0
20240829,172200,247767470,13240,13240,13240,13240,0
20240829,172100,247767470,13240,13240,13240,13240,0
20240829,172000,247767470,13240,13240,13240,13240,0
20240829,171900,247767470,13240,13240,13240,13240,0
20240829,171800,247767470,13240,13240,13240,13240,0
20240829,171700,247767470,13240,13240,13240,13240,0
20240829,171600,247767470,13240,13240,13240,13240,0
20240829,171500,247767470,13240,13240,13240,13240,0
20240829,171400,247767470,13240,13240,13240,13240,0
20240829,171300,247767470,13240,13240,13240,13240,0
20240829,171200,247767470,13240,13240,13240,13240,0
20240829,171100,247767470,13240,13240,13240,13240,0
20240829,171000,247767470,13240,13240,13240,13240,0
20240829,170900,247767470,13240,13240,13240,13240,0
20240829,170800,247767470,13240,13240,13240,13240,0
20240829,170700,247767470,13240,13240,13240,13240,0
20240829,170600,247767470,13240,13240,13240,13240,0
20240829,170500,247767470,13240,13240,13240,13240,0
20240829,170400,247767470,13240,13240,13240,13240,0
20240829,170300,247767470,13240,13240,13240,13240,0
20240829,170200,247767470,13240,13240,13240,13240,0
20240829,170100,247767470,13240,13240,13240,13240,0
20240829,170000,247767470,13240,13240,13240,13240,0
20240829,165900,247767470,13240,13240,13240,13240,0
20240829,165800,247767470,13240,13240,13240,13240,0
20240829,165700,247767470,13240,13240,13240,13240,38
20240829,165600,247767470,13240,13240,13240,13240,0
20240829,165500,247767470,13240,13240,13240,13240,0
20240829,165400,247767470,13240,13240,13240,13240,0
20240829,165300,247767470,13240,13240,13240,13240,0
20240829,165200,247767470,13240,13240,13240,13240,0
20240829,165100,247767470,13240,13240,13240,13240,0
20240829,165000,247767470,13240,13240,13240,13240,0
20240829,164900,247767470,13240,13240,13240,13240,0
20240829,164800,247767470,13240,13240,13240,13240,0
20240829,164700,247767470,13240,13240,13240,13240,0
20240829,164600,247767470,13240,13240,13240,13240,0
20240829,164500,247767470,13240,13240,13240,13240,0
20240829,164400,247767470,13240,13240,13240,13240,0
20240829,164300,247767470,13240,13240,13240,13240,0
20240829,164200,247767470,13240,13240,13240,13240,0
20240829,164100,247767470,13240,13240,13240,13240,0
20240829,164000,247767470,13240,13240,13240,13240,0
20240829,163900,247767470,13240,13240,13240,13240,0
20240829,163800,247767470,13240,13240,13240,13240,0
20240829,163700,247767470,13240,13240,13240,13240,0
20240829,163600,247767470,13240,13240,13240,13240,0
20240829,163500,247767470,13240,13240,13240,13240,0
20240829,163400,247767470,13240,13240,13240,13240,0
20240829,163300,247767470,13240,13240,13240,13240,0
20240829,163200,247767470,13240,13240,13240,13240,0
20240829,163100,247767470,13240,13240,13240,13240,0
20240829,163000,247767470,13240,13240,13240,13240,0
20240829,162900,247767470,13240,13240,13240,13240,0
20240829,162800,247767470,13240,13240,13240,13240,0
20240829,162700,247767470,13240,13240,13240,13240,38
20240829,162600,247767470,13240,13240,13240,13240,0
20240829,162500,247767470,13240,13240,13240,13240,0
20240829,162400,247767470,13240,13240,13240,13240,0
20240829,162300,247767470,13240,13240,13240,13240,0
20240829,162200,247767470,13240,13240,13240,13240,0
20240829,162100,247767470,13240,13240,13240,13240,0
20240829,162000,247767470,13240,13240,13240,13240,0
20240829,161900,247767470,13240,13240,13240,13240,0
20240829,161800,247767470,13240,13240,13240,13240,0
20240829,161700,247767470,13240,13240,13240,13240,0
20240829,161600,247767470,13240,13240,13240,13240,0
20240829,161500,247767470,13240,13240,13240,13240,0
20240829,161400,247767470,13240,13240,13240,13240,0
20240829,161300,247767470,13240,13240,13240,13240,0
20240829,161200,247767470,13240,13240,13240,13240,0
20240829,161100,247767470,13240,13240,13240,13240,0
20240829,161000,247767470,13240,13240,13240,13240,0
20240829,160900,247767470,13240,13240,13240,13240,0
20240829,160800,247767470,13240,13240,13240,13240,0
20240829,160700,247767470,13240,13240,13240,13240,0
20240829,160600,247767470,13240,13240,13240,13240,0
20240829,160500,247767470,13240,13240,13240,13240,0
20240829,160400,247767470,13240,13240,13240,13240,0
20240829,160300,247767470,13240,13240,13240,13240,0
20240829,160200,247767470,13240,13240,13240,13240,0
20240829,160100,247767470,13240,13240,13240,13240,0
20240829,160000,247767470,13240,13240,13240,13240,0
20240829,155900,247767470,13240,13240,13240,13240,0
20240829,155800,247767470,13240,13240,13240,13240,0
20240829,155700,247767470,13240,13240,13240,13240,38
20240829,155600,247767470,13240,13240,13240,13240,0
20240829,155500,247767470,13240,13240,13240,13240,0
20240829,155400,247767470,13240,13240,13240,13240,0
20240829,155300,247767470,13240,13240,13240,13240,0
20240829,155200,247767470,13240,13240,13240,13240,0
20240829,155100,247767470,13240,13240,13240,13240,0
20240829,155000,247767470,13240,13240,13240,13240,0
20240829,154900,247767470,13240,13240,13240,13240,0
20240829,154800,247767470,13240,13240,13240,13240,0
20240829,154700,247767470,13240,13240,13240,13240,0
20240829,154600,247767470,13240,13240,13240,13240,0
20240829,154500,247767470,13240,13240,13240,13240,0
20240829,154400,247767470,13240,13240,13240,13240,0
20240829,154300,247767470,13240,13240,13240,13240,0
20240829,154200,247767470,13240,13240,13240,13240,0
20240829,154100,247767470,13240,13240,13240,13240,0
20240829,154000,247767470,13240,13240,13240,13240,0
20240829,153900,247767470,13240,13240,13240,13240,0
20240829,153800,247767470,13240,13240,13240,13240,0
20240829,153700,247767470,13240,13240,13240,13240,0
20240829,153600,247767470,13240,13240,13240,13240,0
20240829,153500,247767470,13240,13240,13240,13240,0
20240829,153400,247767470,13240,13240,13240,13240,0
20240829,153300,247767470,13240,13240,13240,13240,0
20240829,153200,247767470,13240,13240,13240,13240,0
20240829,153100,247767470,13240,13240,13240,13240,0
20240829,153000,247767470,13240,13240,13240,13240,38
20240829,152900,247264350,13000,13000,13000,13000,0
20240829,152800,247264350,13000,13000,13000,13000,0
20240829,152700,247264350,13000,13000,13000,13000,0
20240829,152600,247264350,13000,13000,13000,13000,0
20240829,152500,247264350,13000,13000,13000,13000,0
20240829,152400,247264350,13000,13000,13000,13000,0
20240829,152300,247264350,13000,13000,13000,13000,0
20240829,152200,247264350,13000,13000,13000,13000,0
20240829,152100,247264350,13000,13000,13000,13000,0
20240829,152000,247264350,13000,13000,13000,13000,0
20240829,151900,247264350,13000,13360,13400,13000,1463
20240829,151800,228150140,13100,13100,13100,13100,0
20240829,151700,228150140,13100,13100,13100,13100,0
20240829,151600,228150140,13100,13320,13320,13100,409
20240829,151500,222787860,13400,13400,13400,13400,0
20240829,151400,222787860,13400,13400,13400,13400,0
20240829,151300,222787860,13400,13400,13400,13400,0
20240829,151200,222787860,13400,13400,13400,13400,0
20240829,151100,222787860,13400,13400,13400,13400,0
20240829,151000,222787860,13400,13380,13400,13380,300
20240829,150900,218770960,13390,13390,13390,13390,0
20240829,150800,218770960,13390,13390,13390,13390,0
20240829,150700,218770960,13390,13390,13390,13390,0
20240829,150600,218770960,13390,13390,13390,13390,30
20240829,150500,218369260,13390,13390,13390,13390,0
20240829,150400,218369260,13390,13390,13390,13390,0
20240829,150300,218369260,13390,13390,13390,13390,0
20240829,150200,218369260,13390,13390,13390,13390,0
20240829,150100,218369260,13390,13390,13390,13390,0
20240829,150000,218369260,13390,13390,13390,13390,0
20240829,145900,218369260,13390,13390,13390,13390,0
20240829,145800,218369260,13390,13390,13390,13390,0
20240829,145700,218369260,13390,13390,13390,13390,0
20240829,145600,218369260,13390,13390,13390,13390,0
20240829,145500,218369260,13390,13390,13390,13390,286
20240829,145400,214539720,13390,13390,13390,13390,0
20240829,145300,214539720,13390,13390,13390,13390,110
20240829,145200,213066820,13390,13390,13390,13390,0
20240829,145100,213066820,13390,13390,13390,13390,0
20240829,145000,213066820,13390,13390,13390,13390,0
20240829,144900,213066820,13390,13390,13390,13390,0
20240829,144800,213066820,13390,13390,13390,13390,0
20240829,144700,213066820,13390,13390,13390,13390,480
20240829,144600,206639620,13380,13380,13380,13380,27
20240829,144500,206278360,13380,13380,13380,13380,458
20240829,144400,200150320,13370,13370,13370,13370,0
20240829,144300,200150320,13370,13370,13370,13370,0
20240829,144200,200150320,13370,13370,13370,13370,100
20240829,144100,198813320,13360,13360,13360,13360,322
20240829,144000,194511400,13330,13330,13330,13330,0
20240829,143900,194511400,13330,13330,13330,13330,632
20240829,143800,186086840,13330,13330,13330,13330,0
20240829,143700,186086840,13330,13330,13330,13330,0
20240829,143600,186086840,13330,13330,13330,13330,0
20240829,143500,186086840,13330,13330,13330,13330,0
20240829,143400,186086840,13330,13330,13330,13330,0
20240829,143300,186086840,13330,13330,13330,13330,0
20240829,143200,186086840,13330,13330,13330,13330,0
20240829,143100,186086840,13330,13330,13330,13330,0
20240829,143000,186086840,13330,13330,13330,13330,0
20240829,142900,186086840,13330,13330,13330,13330,0
20240829,142800,186086840,13330,13330,13330,13330,0
20240829,142700,186086840,13330,13330,13330,13330,0
20240829,142600,186086840,13330,13330,13330,13330,0
20240829,142500,186086840,13330,13330,13330,13330,0
20240829,142400,186086840,13330,13330,13330,13330,0
20240829,142300,186086840,13330,13330,13330,13330,0
20240829,142200,186086840,13330,13330,13330,13330,0
20240829,142100,186086840,13330,13330,13330,13330,0
20240829,142000,186086840,13330,13330,13330,13330,0
20240829,141900,186086840,13330,13330,13330,13330,0
20240829,141800,186086840,13330,13330,13330,13330,20
20240829,141700,185820240,13360,13360,13360,13360,0
20240829,141600,185820240,13360,13360,13360,13360,0
20240829,141500,185820240,13360,13360,13360,13360,0
20240829,141400,185820240,13360,13360,13360,13360,0
20240829,141300,185820240,13360,13360,13360,13360,363
20240829,141200,180970560,13360,13350,13360,13350,297
20240829,141100,177005460,13330,13330,13330,13330,10
20240829,141000,176872160,13330,13330,13330,13330,0
20240829,140900,176872160,13330,13330,13330,13330,0
20240829,140800,176872160,13330,13330,13330,13330,0
20240829,140700,176872160,13330,13330,13330,13330,0
20240829,140600,176872160,13330,13330,13330,13330,0
20240829,140500,176872160,13330,13330,13330,13330,13
20240829,140400,176698870,13320,13320,13320,13320,100
20240829,140300,175366870,13320,13320,13320,13320,396
20240829,140200,170092150,13330,13330,13330,13330,0
20240829,140100,170092150,13330,13330,13330,13330,0
20240829,140000,170092150,13330,13330,13330,13330,0
20240829,135900,170092150,13330,13330,13330,13330,0
20240829,135800,170092150,13330,13330,13330,13330,5
20240829,135700,170025500,13330,13330,13330,13330,0
20240829,135600,170025500,13330,13330,13330,13330,0
20240829,135500,170025500,13330,13330,13330,13330,0
20240829,135400,170025500,13330,13330,13330,13330,0
20240829,135300,170025500,13330,13330,13330,13330,0
20240829,135200,170025500,13330,13330,13330,13330,2
20240829,135100,169998840,13350,13350,13350,13350,0
20240829,135000,169998840,13350,13350,13350,13350,0
20240829,134900,169998840,13350,13350,13350,13350,0
20240829,134800,169998840,13350,13350,13350,13350,0
20240829,134700,169998840,13350,13350,13350,13350,0
20240829,134600,169998840,13350,13350,13350,13350,1
20240829,134500,169985490,13350,13350,13350,13350,0
20240829,134400,169985490,13350,13350,13350,13350,0
20240829,134300,169985490,13350,13350,13350,13350,0
20240829,134200,169985490,13350,13310,13350,13310,301
20240829,134100,165979140,13340,13340,13340,13340,0
20240829,134000,165979140,13340,13330,13340,13330,399
20240829,133900,160658470,13320,13320,13320,13320,0
20240829,133800,160658470,13320,13320,13320,13320,0
20240829,133700,160658470,13320,13320,13320,13320,0
20240829,133600,160658470,13320,13300,13320,13300,89
20240829,133500,159473590,13290,13290,13290,13290,18
20240829,133400,159234370,13300,13300,13300,13300,0
20240829,133300,159234370,13300,13300,13300,13300,0
20240829,133200,159234370,13300,13300,13300,13300,0
20240829,133100,159234370,13300,13300,13300,13300,0
20240829,133000,159234370,13300,13300,13300,13300,0
20240829,132900,159234370,13300,13300,13300,13300,0
20240829,132800,159234370,13300,13300,13300,13300,0
20240829,132700,159234370,13300,13300,13300,13300,0
20240829,132600,159234370,13300,13070,13300,13070,373
20240829,132500,154325230,12990,12990,12990,12990,0
20240829,132400,154325230,12990,12990,12990,12990,0
20240829,132300,154325230,12990,12990,12990,12990,0
20240829,132200,154325230,12990,12990,12990,12990,0
20240829,132100,154325230,12990,12990,12990,12990,0
20240829,132000,154325230,12990,12990,12990,12990,0
20240829,131900,154325230,12990,12990,12990,12990,0
20240829,131800,154325230,12990,12990,12990,12990,0
20240829,131700,154325230,12990,12990,12990,12990,0
20240829,131600,154325230,12990,12990,12990,12990,0
20240829,131500,154325230,12990,12990,12990,12990,0
20240829,131400,154325230,12990,12990,12990,12990,0
20240829,131300,154325230,12990,12990,12990,12990,0
20240829,131200,154325230,12990,12990,12990,12990,0
20240829,131100,154325230,12990,12990,12990,12990,0
20240829,131000,154325230,12990,12990,12990,12990,0
20240829,130900,154325230,12990,12990,12990,12990,0
20240829,130800,154325230,12990,12990,12990,12990,201
20240829,130700,151714240,12990,12990,12990,12990,100
20240829,130600,150415240,12990,12990,12990,12990,0
20240829,130500,150415240,12990,12990,12990,12990,106
20240829,130400,149038300,12990,12990,12990,12990,50
20240829,130300,148388800,12990,12990,12990,12990,0
20240829,130200,148388800,12990,12990,12990,12990,0
20240829,130100,148388800,12990,12990,12990,12990,0
20240829,130000,148388800,12990,12990,12990,12990,0
20240829,125900,148388800,12990,12990,12990,12990,0
20240829,125800,148388800,12990,12990,12990,12990,0
20240829,125700,148388800,12990,12990,12990,12990,4
20240829,125600,148336840,13050,13050,13050,13050,0
20240829,125500,148336840,13050,13050,13050,13050,0
20240829,125400,148336840,13050,13050,13050,13050,0
20240829,125300,148336840,13050,13050,13050,13050,0
20240829,125200,148336840,13050,13050,13050,13050,0
20240829,125100,148336840,13050,13050,13050,13050,0
20240829,125000,148336840,13050,13050,13050,13050,0
20240829,124900,148336840,13050,13050,13050,13050,0
20240829,124800,148336840,13050,13050,13050,13050,0
20240829,124700,148336840,13050,13050,13050,13050,0
20240829,124600,148336840,13050,13050,13050,13050,0
20240829,124500,148336840,13050,13050,13050,13050,0
20240829,124400,148336840,13050,13050,13050,13050,0
20240829,124300,148336840,13050,13050,13050,13050,0
20240829,124200,148336840,13050,13050,13050,13050,0
20240829,124100,148336840,13050,13050,13050,13050,0
20240829,124000,148336840,13050,13050,13050,13050,0
20240829,123900,148336840,13050,13050,13050,13050,0
20240829,123800,148336840,13050,13050,13050,13050,0
20240829,123700,148336840,13050,13050,13050,13050,0
20240829,123600,148336840,13050,13050,13050,13050,1
20240829,123500,148323790,12950,12950,12950,12950,4
20240829,123400,148271990,12860,12900,12900,12860,519
20240829,123300,141592220,12950,12950,12950,12950,0
20240829,123200,141592220,12950,12950,12950,12950,46
20240829,123100,140996520,13000,12950,13000,12950,10
20240829,123000,140866870,12950,12950,12950,12950,3
20240829,122900,140828020,13000,13000,13000,13000,0
20240829,122800,140828020,13000,13000,13000,13000,0
20240829,122700,140828020,13000,13000,13000,13000,0
20240829,122600,140828020,13000,13000,13000,13000,0
20240829,122500,140828020,13000,13000,13000,13000,0
20240829,122400,140828020,13000,13010,13010,13000,432
20240829,122300,135210830,13010,13010,13010,13010,0
20240829,122200,135210830,13010,13010,13010,13010,60
20240829,122100,134430230,13010,13010,13010,13010,0
20240829,122000,134430230,13010,13010,13010,13010,0
20240829,121900,134430230,13010,13010,13010,13010,0
20240829,121800,134430230,13010,13010,13010,13010,0
20240829,121700,134430230,13010,13010,13010,13010,0
20240829,121600,134430230,13010,13010,13010,13010,0
20240829,121500,134430230,13010,13010,13010,13010,0
20240829,121400,134430230,13010,13010,13010,13010,0
20240829,121300,134430230,13010,13010,13010,13010,0
20240829,121200,134430230,13010,13010,13010,13010,0
20240829,121100,134430230,13010,13010,13010,13010,0
20240829,121000,134430230,13010,13010,13010,13010,0
20240829,120900,134430230,13010,13010,13010,13010,0
20240829,120800,134430230,13010,13010,13010,13010,0
20240829,120700,134430230,13010,13010,13010,13010,0
20240829,120600,134430230,13010,13010,13010,13010,0
20240829,120500,134430230,13010,13010,13010,13010,0
20240829,120400,134430230,13010,13010,13010,13010,0
20240829,120300,134430230,13010,13010,13010,13010,0
20240829,120200,134430230,13010,13010,13010,13010,0
20240829,120100,134430230,13010,13010,13010,13010,0
20240829,120000,134430230,13010,13010,13010,13010,1
20240829,115900,134417220,13090,13090,13090,13090,6
20240829,115800,134338680,13090,13090,13090,13090,20
20240829,115700,134076880,13090,13090,13090,13090,0
20240829,115600,134076880,13090,13090,13090,13090,0
20240829,115500,134076880,13090,13090,13090,13090,0
20240829,115400,134076880,13090,13090,13090,13090,100
20240829,115300,132767880,13000,13000,13000,13000,0
20240829,115200,132767880,13000,13000,13000,13000,0
20240829,115100,132767880,13000,13000,13000,13000,0
20240829,115000,132767880,13000,13000,13000,13000,0
20240829,114900,132767880,13000,13000,13000,13000,0
20240829,114800,132767880,13000,13000,13000,13000,0
20240829,114700,132767880,13000,13000,13000,13000,0
20240829,114600,132767880,13000,13000,13000,13000,0
20240829,114500,132767880,13000,13000,13000,13000,0
20240829,114400,132767880,13000,13000,13000,13000,0
20240829,114300,132767880,13000,13000,13000,13000,0
20240829,114200,132767880,13000,13000,13000,13000,0
20240829,114100,132767880,13000,13000,13000,13000,0
20240829,114000,132767880,13000,13000,13000,13000,0
20240829,113900,132767880,13000,13000,13000,13000,0
20240829,113800,132767880,13000,13000,13000,13000,151
20240829,113700,130804880,13010,13010,13010,13010,20
20240829,113600,130544680,13010,13030,13030,13010,869
20240829,113500,119234370,13030,13030,13030,13030,0
20240829,113400,119234370,13030,13100,13100,13030,500
20240829,113300,112707560,13330,13330,13330,13330,1
20240829,113200,112694230,13300,13300,13300,13300,80
20240829,113100,111630230,13300,13300,13300,13300,0
20240829,113000,111630230,13300,13300,13300,13300,0
20240829,112900,111630230,13300,13300,13300,13300,0
20240829,112800,111630230,13300,13300,13300,13300,0
20240829,112700,111630230,13300,13300,13300,13300,0
20240829,112600,111630230,13300,13300,13300,13300,0
20240829,112500,111630230,13300,13300,13300,13300,0
20240829,112400,111630230,13300,13300,13300,13300,0
20240829,112300,111630230,13300,13300,13300,13300,0
20240829,112200,111630230,13300,13300,13300,13300,0
20240829,112100,111630230,13300,13250,13300,13250,200
20240829,112000,108970980,13250,13190,13250,13190,46
20240829,111900,108362380,13190,13190,13190,13190,0
20240829,111800,108362380,13190,13190,13190,13190,10
20240829,111700,108230480,13250,13250,13250,13250,0
20240829,111600,108230480,13250,13250,13250,13250,0
20240829,111500,108230480,13250,13250,13250,13250,0
20240829,111400,108230480,13250,13250,13250,13250,1
20240829,111300,108217230,13250,13250,13250,13250,0
20240829,111200,108217230,13250,13250,13250,13250,0
20240829,111100,108217230,13250,13250,13250,13250,0
20240829,111000,108217230,13250,13250,13250,13250,0
20240829,110900,108217230,13250,13250,13250,13250,0
20240829,110800,108217230,13250,13250,13250,13250,10
20240829,110700,108084730,13250,13250,13250,13250,0
20240829,110600,108084730,13250,13250,13250,13250,0
20240829,110500,108084730,13250,13250,13250,13250,0
20240829,110400,108084730,13250,13250,13250,13250,0
20240829,110300,108084730,13250,13250,13250,13250,0
20240829,110200,108084730,13250,13250,13250,13250,0
20240829,110100,108084730,13250,13250,13250,13250,0
20240829,110000,108084730,13250,13250,13250,13250,1
20240829,105900,108071480,13250,13250,13250,13250,37
20240829,105800,107581230,13340,13340,13340,13340,0
20240829,105700,107581230,13340,13340,13340,13340,0
20240829,105600,107581230,13340,13340,13340,13340,100
20240829,105500,106247230,13320,13180,13320,13180,265
20240829,105400,102741770,13020,13020,13020,13020,20
20240829,105300,102481370,13000,13000,13000,13000,139
20240829,105200,100674370,12900,12900,12900,12900,0
20240829,105100,100674370,12900,12900,12900,12900,0
20240829,105000,100674370,12900,12900,12900,12900,0
20240829,104900,100674370,12900,12900,12900,12900,0
20240829,104800,100674370,12900,12900,12900,12900,0
20240829,104700,100674370,12900,12900,12900,12900,0
20240829,104600,100674370,12900,12900,12900,12900,0
20240829,104500,100674370,12900,12900,12900,12900,0
20240829,104400,100674370,12900,12900,12900,12900,0
20240829,104300,100674370,12900,12900,12900,12900,0
20240829,104200,100674370,12900,12900,12900,12900,0
20240829,104100,100674370,12900,12900,12900,12900,0
20240829,104000,100674370,12900,12900,12900,12900,0
20240829,103900,100674370,12900,12900,12900,12900,0
20240829,103800,100674370,12900,12900,12900,12900,0
20240829,103700,100674370,12900,12900,12900,12900,0
20240829,103600,100674370,12900,12900,12900,12900,0
20240829,103500,100674370,12900,12900,12900,12900,140
20240829,103400,98868370,12990,12990,12990,12990,3
20240829,103300,98829400,13000,13000,13000,13000,0
20240829,103200,98829400,13000,13000,13000,13000,0
20240829,103100,98829400,13000,13000,13000,13000,0
20240829,103000,98829400,13000,13000,13000,13000,0
20240829,102900,98829400,13000,13000,13000,13000,0
20240829,102800,98829400,13000,13000,13000,13000,0
20240829,102700,98829400,13000,13000,13000,13000,19
20240829,102600,98582400,13000,13000,13000,13000,0
20240829,102500,98582400,13000,13000,13000,13000,0
20240829,102400,98582400,13000,13000,13000,13000,0
20240829,102300,98582400,13000,13000,13000,13000,0
20240829,102200,98582400,13000,13000,13000,13000,0
20240829,102100,98582400,13000,13000,13000,13000,10
20240829,102000,98452400,13000,13000,13000,13000,0
20240829,101900,98452400,13000,13000,13000,13000,0
20240829,101800,98452400,13000,13000,13000,13000,0
20240829,101700,98452400,13000,13000,13000,13000,0
20240829,101600,98452400,13000,13000,13000,13000,0
20240829,101500,98452400,13000,13000,13000,13000,0
20240829,101400,98452400,13000,13000,13000,13000,0
20240829,101300,98452400,13000,13000,13000,13000,0
20240829,101200,98452400,13000,13000,13000,13000,30
20240829,101100,98062400,13000,13000,13000,13000,0
20240829,101000,98062400,13000,13000,13000,13000,0
20240829,100900,98062400,13000,13000,13000,13000,20
20240829,100800,97802400,13000,13000,13000,13000,0
20240829,100700,97802400,13000,13000,13000,13000,0
20240829,100600,97802400,13000,13000,13000,13000,0
20240829,100500,97802400,13000,13000,13000,13000,0
20240829,100400,97802400,13000,13000,13000,13000,0
20240829,100300,97802400,13000,13000,13000,13000,0
20240829,100200,97802400,13000,13000,13000,13000,0
20240829,100100,97802400,13000,13000,13000,13000,0
20240829,100000,97802400,13000,13000,13000,13000,10
20240829,095900,97672400,13000,12980,13000,12980,100
20240829,095800,96374160,12800,12800,12800,12800,0
20240829,095700,96374160,12800,12800,12800,12800,0
20240829,095600,96374160,12800,12980,12980,12800,190
20240829,095500,93924160,12780,12820,12820,12780,386
20240829,095400,88983680,13090,13090,13090,13090,0
20240829,095300,88983680,13090,13090,13090,13090,0
20240829,095200,88983680,13090,13090,13090,13090,100
20240829,095100,87674680,12700,12700,12700,12700,0
20240829,095000,87674680,12700,12700,12700,12700,240
20240829,094900,84626680,12640,12640,12640,12640,0
20240829,094800,84626680,12640,12950,12950,12640,494
20240829,094700,78312400,12950,12950,12950,12950,174
20240829,094600,76059100,12950,13100,13100,12950,680
20240829,094500,67199900,13100,13200,13200,13100,1000
20240829,094400,54091450,13210,13210,13210,13210,0
20240829,094300,54091450,13210,13210,13210,13210,0
20240829,094200,54091450,13210,13210,13210,13210,399
20240829,094100,48820660,13210,13210,13210,13210,0
20240829,094000,48820660,13210,13210,13210,13210,200
20240829,093900,46178660,13200,13200,13200,13200,0
20240829,093800,46178660,13200,13200,13200,13200,0
20240829,093700,46178660,13200,13200,13200,13200,50
20240829,093600,45518660,13200,13200,13200,13200,0
20240829,093500,45518660,13200,13200,13200,13200,0
20240829,093400,45518660,13200,13200,13200,13200,0
20240829,093300,45518660,13200,13210,13210,13200,300
20240829,093200,41558590,13210,13220,13220,13210,258
20240829,093100,38150330,13220,13250,13250,13220,100
20240829,093000,36828150,13250,13250,13250,13250,0
20240829,092900,36828150,13250,13250,13250,13250,300
20240829,092800,32853150,13250,13300,13300,13250,110
20240829,092700,31394330,13350,13350,13350,13350,0
20240829,092600,31394330,13350,13350,13350,13350,0
20240829,092500,31394330,13350,13350,13350,13350,0
20240829,092400,31394330,13350,13350,13350,13350,0
20240829,092300,31394330,13350,13350,13350,13350,0
20240829,092200,31394330,13350,13350,13350,13350,0
20240829,092100,31394330,13350,13350,13350,13350,0
20240829,092000,31394330,13350,13350,13350,13350,11
20240829,091900,31247480,13350,13350,13350,13350,0
20240829,091800,31247480,13350,13350,13350,13350,250
20240829,091700,27909980,13350,13350,13350,13350,9
20240829,091600,27789830,13300,13300,13300,13300,500
20240829,091500,21139830,13250,13250,13250,13250,0
20240829,091400,21139830,13250,13250,13250,13250,0
20240829,091300,21139830,13250,13280,13280,13230,457
20240829,091200,15081210,13380,13380,13380,13380,0
20240829,091100,15081210,13380,13380,13380,13380,15
20240829,091000,14880510,13390,13390,13390,13390,20
20240829,090900,14612710,13500,13500,13500,13500,0
20240829,090800,14612710,13500,13500,13500,13500,0
20240829,090700,14612710,13500,13500,13500,13500,0
20240829,090600,14612710,13500,13500,13500,13500,0
20240829,090500,14612710,13500,13500,13500,13500,18
20240829,090400,14369710,13500,13500,13500,13500,50
20240829,090300,13694710,13210,13210,13210,13210,0
20240829,090200,13694710,13210,13210,13210,13210,1
20240829,090100,13681500,13550,13250,13550,13210,556
20240829,090000,6314300,13550,13550,13550,13550,466