KissMeData/300080/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,210400,495172320,16660,16660,16660,16660,440
20240829,210300,495172320,16660,16660,16660,16660,0
20240829,210200,495172320,16660,16660,16660,16660,0
20240829,210100,495172320,16660,16660,16660,16660,0
20240829,210000,495172320,16660,16660,16660,16660,0
20240829,205900,495172320,16660,16660,16660,16660,0
20240829,205800,495172320,16660,16660,16660,16660,0
20240829,205700,495172320,16660,16660,16660,16660,0
20240829,205600,495172320,16660,16660,16660,16660,0
20240829,205500,495172320,16660,16660,16660,16660,0
20240829,205400,495172320,16660,16660,16660,16660,0
20240829,205300,495172320,16660,16660,16660,16660,0
20240829,205200,495172320,16660,16660,16660,16660,0
20240829,205100,495172320,16660,16660,16660,16660,0
20240829,205000,495172320,16660,16660,16660,16660,0
20240829,204900,495172320,16660,16660,16660,16660,0
20240829,204800,495172320,16660,16660,16660,16660,0
20240829,204700,495172320,16660,16660,16660,16660,0
20240829,204600,495172320,16660,16660,16660,16660,0
20240829,204500,495172320,16660,16660,16660,16660,0
20240829,204400,495172320,16660,16660,16660,16660,0
20240829,204300,495172320,16660,16660,16660,16660,0
20240829,204200,495172320,16660,16660,16660,16660,0
20240829,204100,495172320,16660,16660,16660,16660,0
20240829,204000,495172320,16660,16660,16660,16660,0
20240829,203900,495172320,16660,16660,16660,16660,0
20240829,203800,495172320,16660,16660,16660,16660,0
20240829,203700,495172320,16660,16660,16660,16660,0
20240829,203600,495172320,16660,16660,16660,16660,0
20240829,203500,495172320,16660,16660,16660,16660,0
20240829,203400,495172320,16660,16660,16660,16660,440
20240829,203300,495172320,16660,16660,16660,16660,0
20240829,203200,495172320,16660,16660,16660,16660,0
20240829,203100,495172320,16660,16660,16660,16660,0
20240829,203000,495172320,16660,16660,16660,16660,0
20240829,202900,495172320,16660,16660,16660,16660,0
20240829,202800,495172320,16660,16660,16660,16660,0
20240829,202700,495172320,16660,16660,16660,16660,0
20240829,202600,495172320,16660,16660,16660,16660,0
20240829,202500,495172320,16660,16660,16660,16660,0
20240829,202400,495172320,16660,16660,16660,16660,0
20240829,202300,495172320,16660,16660,16660,16660,0
20240829,202200,495172320,16660,16660,16660,16660,0
20240829,202100,495172320,16660,16660,16660,16660,0
20240829,202000,495172320,16660,16660,16660,16660,0
20240829,201900,495172320,16660,16660,16660,16660,0
20240829,201800,495172320,16660,16660,16660,16660,0
20240829,201700,495172320,16660,16660,16660,16660,0
20240829,201600,495172320,16660,16660,16660,16660,0
20240829,201500,495172320,16660,16660,16660,16660,0
20240829,201400,495172320,16660,16660,16660,16660,0
20240829,201300,495172320,16660,16660,16660,16660,0
20240829,201200,495172320,16660,16660,16660,16660,0
20240829,201100,495172320,16660,16660,16660,16660,0
20240829,201000,495172320,16660,16660,16660,16660,0
20240829,200900,495172320,16660,16660,16660,16660,0
20240829,200800,495172320,16660,16660,16660,16660,0
20240829,200700,495172320,16660,16660,16660,16660,0
20240829,200600,495172320,16660,16660,16660,16660,0
20240829,200500,495172320,16660,16660,16660,16660,0
20240829,200400,495172320,16660,16660,16660,16660,440
20240829,200300,495172320,16660,16660,16660,16660,0
20240829,200200,495172320,16660,16660,16660,16660,0
20240829,200100,495172320,16660,16660,16660,16660,0
20240829,200000,495172320,16660,16660,16660,16660,0
20240829,195900,495172320,16660,16660,16660,16660,0
20240829,195800,495172320,16660,16660,16660,16660,0
20240829,195700,495172320,16660,16660,16660,16660,0
20240829,195600,495172320,16660,16660,16660,16660,0
20240829,195500,495172320,16660,16660,16660,16660,0
20240829,195400,495172320,16660,16660,16660,16660,0
20240829,195300,495172320,16660,16660,16660,16660,0
20240829,195200,495172320,16660,16660,16660,16660,0
20240829,195100,495172320,16660,16660,16660,16660,0
20240829,195000,495172320,16660,16660,16660,16660,0
20240829,194900,495172320,16660,16660,16660,16660,0
20240829,194800,495172320,16660,16660,16660,16660,0
20240829,194700,495172320,16660,16660,16660,16660,0
20240829,194600,495172320,16660,16660,16660,16660,0
20240829,194500,495172320,16660,16660,16660,16660,0
20240829,194400,495172320,16660,16660,16660,16660,0
20240829,194300,495172320,16660,16660,16660,16660,0
20240829,194200,495172320,16660,16660,16660,16660,0
20240829,194100,495172320,16660,16660,16660,16660,0
20240829,194000,495172320,16660,16660,16660,16660,0
20240829,193900,495172320,16660,16660,16660,16660,0
20240829,193800,495172320,16660,16660,16660,16660,0
20240829,193700,495172320,16660,16660,16660,16660,0
20240829,193600,495172320,16660,16660,16660,16660,0
20240829,193500,495172320,16660,16660,16660,16660,0
20240829,193400,495172320,16660,16660,16660,16660,440
20240829,193300,495172320,16660,16660,16660,16660,0
20240829,193200,495172320,16660,16660,16660,16660,0
20240829,193100,495172320,16660,16660,16660,16660,0
20240829,193000,495172320,16660,16660,16660,16660,0
20240829,192900,495172320,16660,16660,16660,16660,0
20240829,192800,495172320,16660,16660,16660,16660,0
20240829,192700,495172320,16660,16660,16660,16660,0
20240829,192600,495172320,16660,16660,16660,16660,0
20240829,192500,495172320,16660,16660,16660,16660,0
20240829,192400,495172320,16660,16660,16660,16660,0
20240829,192300,495172320,16660,16660,16660,16660,0
20240829,192200,495172320,16660,16660,16660,16660,0
20240829,192100,495172320,16660,16660,16660,16660,0
20240829,192000,495172320,16660,16660,16660,16660,0
20240829,191900,495172320,16660,16660,16660,16660,0
20240829,191800,495172320,16660,16660,16660,16660,0
20240829,191700,495172320,16660,16660,16660,16660,0
20240829,191600,495172320,16660,16660,16660,16660,0
20240829,191500,495172320,16660,16660,16660,16660,0
20240829,191400,495172320,16660,16660,16660,16660,0
20240829,191300,495172320,16660,16660,16660,16660,0
20240829,191200,495172320,16660,16660,16660,16660,0
20240829,191100,495172320,16660,16660,16660,16660,0
20240829,191000,495172320,16660,16660,16660,16660,0
20240829,190900,495172320,16660,16660,16660,16660,0
20240829,190800,495172320,16660,16660,16660,16660,0
20240829,190700,495172320,16660,16660,16660,16660,0
20240829,190600,495172320,16660,16660,16660,16660,0
20240829,190500,495172320,16660,16660,16660,16660,0
20240829,190400,495172320,16660,16660,16660,16660,440
20240829,190300,495172320,16660,16660,16660,16660,0
20240829,190200,495172320,16660,16660,16660,16660,0
20240829,190100,495172320,16660,16660,16660,16660,0
20240829,190000,495172320,16660,16660,16660,16660,0
20240829,185900,495172320,16660,16660,16660,16660,0
20240829,185800,495172320,16660,16660,16660,16660,0
20240829,185700,495172320,16660,16660,16660,16660,0
20240829,185600,495172320,16660,16660,16660,16660,0
20240829,185500,495172320,16660,16660,16660,16660,0
20240829,185400,495172320,16660,16660,16660,16660,0
20240829,185300,495172320,16660,16660,16660,16660,0
20240829,185200,495172320,16660,16660,16660,16660,0
20240829,185100,495172320,16660,16660,16660,16660,0
20240829,185000,495172320,16660,16660,16660,16660,0
20240829,184900,495172320,16660,16660,16660,16660,0
20240829,184800,495172320,16660,16660,16660,16660,0
20240829,184700,495172320,16660,16660,16660,16660,0
20240829,184600,495172320,16660,16660,16660,16660,0
20240829,184500,495172320,16660,16660,16660,16660,0
20240829,184400,495172320,16660,16660,16660,16660,0
20240829,184300,495172320,16660,16660,16660,16660,0
20240829,184200,495172320,16660,16660,16660,16660,0
20240829,184100,495172320,16660,16660,16660,16660,0
20240829,184000,495172320,16660,16660,16660,16660,0
20240829,183900,495172320,16660,16660,16660,16660,0
20240829,183800,495172320,16660,16660,16660,16660,0
20240829,183700,495172320,16660,16660,16660,16660,0
20240829,183600,495172320,16660,16660,16660,16660,0
20240829,183500,495172320,16660,16660,16660,16660,0
20240829,183400,495172320,16660,16660,16660,16660,440
20240829,183300,495172320,16660,16660,16660,16660,0
20240829,183200,495172320,16660,16660,16660,16660,0
20240829,183100,495172320,16660,16660,16660,16660,0
20240829,183000,495172320,16660,16660,16660,16660,0
20240829,182900,495172320,16660,16660,16660,16660,0
20240829,182800,495172320,16660,16660,16660,16660,0
20240829,182700,495172320,16660,16660,16660,16660,0
20240829,182600,495172320,16660,16660,16660,16660,0
20240829,182500,495172320,16660,16660,16660,16660,0
20240829,182400,495172320,16660,16660,16660,16660,0
20240829,182300,495172320,16660,16660,16660,16660,0
20240829,182200,495172320,16660,16660,16660,16660,0
20240829,182100,495172320,16660,16660,16660,16660,0
20240829,182000,495172320,16660,16660,16660,16660,0
20240829,181900,495172320,16660,16660,16660,16660,0
20240829,181800,495172320,16660,16660,16660,16660,0
20240829,181700,495172320,16660,16660,16660,16660,0
20240829,181600,495172320,16660,16660,16660,16660,0
20240829,181500,495172320,16660,16660,16660,16660,0
20240829,181400,495172320,16660,16660,16660,16660,0
20240829,181300,495172320,16660,16660,16660,16660,0
20240829,181200,495172320,16660,16660,16660,16660,0
20240829,181100,495172320,16660,16660,16660,16660,0
20240829,181000,495172320,16660,16660,16660,16660,0
20240829,180900,495172320,16660,16660,16660,16660,0
20240829,180800,495172320,16660,16660,16660,16660,0
20240829,180700,495172320,16660,16660,16660,16660,0
20240829,180600,495172320,16660,16660,16660,16660,0
20240829,180500,495172320,16660,16660,16660,16660,0
20240829,180400,495172320,16660,16660,16660,16660,440
20240829,180300,495172320,16660,16660,16660,16660,0
20240829,180200,495172320,16660,16660,16660,16660,0
20240829,180100,495172320,16660,16660,16660,16660,0
20240829,180000,495172320,16660,16660,16660,16660,0
20240829,175900,495172320,16660,16660,16660,16660,0
20240829,175800,495172320,16660,16660,16660,16660,0
20240829,175700,495172320,16660,16660,16660,16660,0
20240829,175600,495172320,16660,16660,16660,16660,0
20240829,175500,495172320,16660,16660,16660,16660,0
20240829,175400,495172320,16660,16660,16660,16660,0
20240829,175300,495172320,16660,16660,16660,16660,0
20240829,175200,495172320,16660,16660,16660,16660,0
20240829,175100,495172320,16660,16660,16660,16660,0
20240829,175000,495172320,16660,16660,16660,16660,0
20240829,174900,495172320,16660,16660,16660,16660,0
20240829,174800,495172320,16660,16660,16660,16660,0
20240829,174700,495172320,16660,16660,16660,16660,0
20240829,174600,495172320,16660,16660,16660,16660,0
20240829,174500,495172320,16660,16660,16660,16660,0
20240829,174400,495172320,16660,16660,16660,16660,0
20240829,174300,495172320,16660,16660,16660,16660,0
20240829,174200,495172320,16660,16660,16660,16660,0
20240829,174100,495172320,16660,16660,16660,16660,0
20240829,174000,495172320,16660,16660,16660,16660,0
20240829,173900,495172320,16660,16660,16660,16660,0
20240829,173800,495172320,16660,16660,16660,16660,0
20240829,173700,495172320,16660,16660,16660,16660,0
20240829,173600,495172320,16660,16660,16660,16660,0
20240829,173500,495172320,16660,16660,16660,16660,0
20240829,173400,495172320,16660,16660,16660,16660,440
20240829,173300,495172320,16660,16660,16660,16660,0
20240829,173200,495172320,16660,16660,16660,16660,0
20240829,173100,495172320,16660,16660,16660,16660,0
20240829,173000,495172320,16660,16660,16660,16660,0
20240829,172900,495172320,16660,16660,16660,16660,0
20240829,172800,495172320,16660,16660,16660,16660,0
20240829,172700,495172320,16660,16660,16660,16660,0
20240829,172600,495172320,16660,16660,16660,16660,0
20240829,172500,495172320,16660,16660,16660,16660,0
20240829,172400,495172320,16660,16660,16660,16660,0
20240829,172300,495172320,16660,16660,16660,16660,0
20240829,172200,495172320,16660,16660,16660,16660,0
20240829,172100,495172320,16660,16660,16660,16660,0
20240829,172000,495172320,16660,16660,16660,16660,0
20240829,171900,495172320,16660,16660,16660,16660,0
20240829,171800,495172320,16660,16660,16660,16660,0
20240829,171700,495172320,16660,16660,16660,16660,0
20240829,171600,495172320,16660,16660,16660,16660,0
20240829,171500,495172320,16660,16660,16660,16660,0
20240829,171400,495172320,16660,16660,16660,16660,0
20240829,171300,495172320,16660,16660,16660,16660,0
20240829,171200,495172320,16660,16660,16660,16660,0
20240829,171100,495172320,16660,16660,16660,16660,0
20240829,171000,495172320,16660,16660,16660,16660,0
20240829,170900,495172320,16660,16660,16660,16660,0
20240829,170800,495172320,16660,16660,16660,16660,0
20240829,170700,495172320,16660,16660,16660,16660,0
20240829,170600,495172320,16660,16660,16660,16660,0
20240829,170500,495172320,16660,16660,16660,16660,0
20240829,170400,495172320,16660,16660,16660,16660,440
20240829,170300,495172320,16660,16660,16660,16660,0
20240829,170200,495172320,16660,16660,16660,16660,0
20240829,170100,495172320,16660,16660,16660,16660,0
20240829,170000,495172320,16660,16660,16660,16660,0
20240829,165900,495172320,16660,16660,16660,16660,0
20240829,165800,495172320,16660,16660,16660,16660,0
20240829,165700,495172320,16660,16660,16660,16660,0
20240829,165600,495172320,16660,16660,16660,16660,0
20240829,165500,495172320,16660,16660,16660,16660,0
20240829,165400,495172320,16660,16660,16660,16660,0
20240829,165300,495172320,16660,16660,16660,16660,0
20240829,165200,495172320,16660,16660,16660,16660,0
20240829,165100,495172320,16660,16660,16660,16660,0
20240829,165000,495172320,16660,16660,16660,16660,0
20240829,164900,495172320,16660,16660,16660,16660,0
20240829,164800,495172320,16660,16660,16660,16660,0
20240829,164700,495172320,16660,16660,16660,16660,0
20240829,164600,495172320,16660,16660,16660,16660,0
20240829,164500,495172320,16660,16660,16660,16660,0
20240829,164400,495172320,16660,16660,16660,16660,0
20240829,164300,495172320,16660,16660,16660,16660,0
20240829,164200,495172320,16660,16660,16660,16660,0
20240829,164100,495172320,16660,16660,16660,16660,0
20240829,164000,495172320,16660,16660,16660,16660,0
20240829,163900,495172320,16660,16660,16660,16660,0
20240829,163800,495172320,16660,16660,16660,16660,0
20240829,163700,495172320,16660,16660,16660,16660,0
20240829,163600,495172320,16660,16660,16660,16660,0
20240829,163500,495172320,16660,16660,16660,16660,0
20240829,163400,495172320,16660,16660,16660,16660,440
20240829,163300,495172320,16660,16660,16660,16660,0
20240829,163200,495172320,16660,16660,16660,16660,0
20240829,163100,495172320,16660,16660,16660,16660,0
20240829,163000,495172320,16660,16660,16660,16660,0
20240829,162900,495172320,16660,16660,16660,16660,0
20240829,162800,495172320,16660,16660,16660,16660,0
20240829,162700,495172320,16660,16660,16660,16660,0
20240829,162600,495172320,16660,16660,16660,16660,0
20240829,162500,495172320,16660,16660,16660,16660,0
20240829,162400,495172320,16660,16660,16660,16660,0
20240829,162300,495172320,16660,16660,16660,16660,0
20240829,162200,495172320,16660,16660,16660,16660,0
20240829,162100,495172320,16660,16660,16660,16660,0
20240829,162000,495172320,16660,16660,16660,16660,0
20240829,161900,495172320,16660,16660,16660,16660,0
20240829,161800,495172320,16660,16660,16660,16660,0
20240829,161700,495172320,16660,16660,16660,16660,0
20240829,161600,495172320,16660,16660,16660,16660,0
20240829,161500,495172320,16660,16660,16660,16660,0
20240829,161400,495172320,16660,16660,16660,16660,0
20240829,161300,495172320,16660,16660,16660,16660,0
20240829,161200,495172320,16660,16660,16660,16660,0
20240829,161100,495172320,16660,16660,16660,16660,0
20240829,161000,495172320,16660,16660,16660,16660,0
20240829,160900,495172320,16660,16660,16660,16660,0
20240829,160800,495172320,16660,16660,16660,16660,0
20240829,160700,495172320,16660,16660,16660,16660,0
20240829,160600,495172320,16660,16660,16660,16660,0
20240829,160500,495172320,16660,16660,16660,16660,0
20240829,160400,495172320,16660,16660,16660,16660,440
20240829,160300,495172320,16660,16660,16660,16660,0
20240829,160200,495172320,16660,16660,16660,16660,0
20240829,160100,495172320,16660,16660,16660,16660,0
20240829,160000,495172320,16660,16660,16660,16660,0
20240829,155900,495172320,16660,16660,16660,16660,0
20240829,155800,495172320,16660,16660,16660,16660,0
20240829,155700,495172320,16660,16660,16660,16660,0
20240829,155600,495172320,16660,16660,16660,16660,0
20240829,155500,495172320,16660,16660,16660,16660,0
20240829,155400,495172320,16660,16660,16660,16660,0
20240829,155300,495172320,16660,16660,16660,16660,0
20240829,155200,495172320,16660,16660,16660,16660,0
20240829,155100,495172320,16660,16660,16660,16660,0
20240829,155000,495172320,16660,16660,16660,16660,0
20240829,154900,495172320,16660,16660,16660,16660,0
20240829,154800,495172320,16660,16660,16660,16660,0
20240829,154700,495172320,16660,16660,16660,16660,0
20240829,154600,495172320,16660,16660,16660,16660,0
20240829,154500,495172320,16660,16660,16660,16660,0
20240829,154400,495172320,16660,16660,16660,16660,0
20240829,154300,495172320,16660,16660,16660,16660,0
20240829,154200,495172320,16660,16660,16660,16660,0
20240829,154100,495172320,16660,16660,16660,16660,0
20240829,154000,495172320,16660,16660,16660,16660,0
20240829,153900,495172320,16660,16660,16660,16660,0
20240829,153800,495172320,16660,16660,16660,16660,0
20240829,153700,495172320,16660,16660,16660,16660,0
20240829,153600,495172320,16660,16660,16660,16660,0
20240829,153500,495172320,16660,16660,16660,16660,0
20240829,153400,495172320,16660,16660,16660,16660,440
20240829,153300,495172320,16660,16660,16660,16660,0
20240829,153200,495172320,16660,16660,16660,16660,0
20240829,153100,495172320,16660,16660,16660,16660,0
20240829,153000,495172320,16660,16660,16660,16660,440
20240829,152900,487841920,16610,16610,16610,16610,0
20240829,152800,487841920,16610,16610,16610,16610,0
20240829,152700,487841920,16610,16610,16610,16610,0
20240829,152600,487841920,16610,16610,16610,16610,0
20240829,152500,487841920,16610,16610,16610,16610,0
20240829,152400,487841920,16610,16610,16610,16610,0
20240829,152300,487841920,16610,16610,16610,16610,0
20240829,152200,487841920,16610,16610,16610,16610,0
20240829,152100,487841920,16610,16610,16610,16610,0
20240829,152000,487841920,16610,16610,16610,16610,0
20240829,151900,487841920,16610,16610,16680,16470,276
20240829,151800,483265640,16680,16650,16680,16650,50
20240829,151700,482432410,16680,16650,16680,16650,51
20240829,151600,481582330,16650,16650,16650,16650,2
20240829,151500,481549030,16650,16650,16650,16650,2
20240829,151400,481515730,16640,16650,16650,16640,72
20240829,151300,480317040,16640,16630,16640,16630,43
20240829,151200,479601750,16580,16630,16630,16580,15
20240829,151100,479352400,16600,16600,16600,16600,0
20240829,151000,479352400,16600,16610,16610,16600,8
20240829,150900,479219590,16630,16630,16630,16630,0
20240829,150800,479219590,16630,16630,16630,16630,3
20240829,150700,479169700,16620,16620,16620,16620,2
20240829,150600,479136460,16620,16610,16620,16610,21
20240829,150500,478787540,16610,16570,16620,16570,197
20240829,150400,475516580,16570,16570,16570,16570,14
20240829,150300,475284600,16570,16580,16580,16570,6
20240829,150200,475185160,16580,16580,16580,16580,0
20240829,150100,475185160,16580,16580,16590,16580,39
20240829,150000,474538530,16580,16580,16580,16580,35
20240829,145900,473958230,16510,16510,16510,16510,0
20240829,145800,473958230,16510,16580,16580,16510,31
20240829,145700,473446350,16580,16580,16580,16580,59
20240829,145600,472468130,16580,16580,16580,16580,3
20240829,145500,472418390,16580,16580,16580,16580,0
20240829,145400,472418390,16580,16580,16580,16580,0
20240829,145300,472418390,16580,16580,16580,16580,0
20240829,145200,472418390,16580,16580,16580,16580,3
20240829,145100,472368650,16580,16580,16580,16580,13
20240829,145000,472153110,16580,16580,16580,16560,14
20240829,144900,471921160,16580,16590,16590,16580,135
20240829,144800,469682810,16580,16570,16580,16570,16
20240829,144700,469417590,16570,16550,16570,16550,51
20240829,144600,468573190,16550,16550,16550,16550,0
20240829,144500,468573190,16550,16550,16550,16550,0
20240829,144400,468573190,16550,16550,16550,16550,3
20240829,144300,468523540,16550,16550,16550,16480,66
20240829,144200,467434860,16540,16510,16540,16510,38
20240829,144100,466806880,16510,16510,16510,16510,1
20240829,144000,466790370,16510,16500,16510,16500,7
20240829,143900,466674860,16500,16500,16500,16500,1
20240829,143800,466658360,16500,16500,16500,16500,1
20240829,143700,466641860,16500,16500,16500,16500,0
20240829,143600,466641860,16500,16500,16500,16500,2
20240829,143500,466608860,16500,16500,16500,16500,4
20240829,143400,466542860,16500,16500,16500,16500,6
20240829,143300,466443860,16500,16490,16500,16490,120
20240829,143200,464464710,16490,16490,16490,16490,1
20240829,143100,464448220,16490,16490,16490,16490,2
20240829,143000,464415240,16460,16460,16460,16460,0
20240829,142900,464415240,16460,16460,16460,16460,1
20240829,142800,464398780,16490,16490,16490,16490,0
20240829,142700,464398780,16490,16450,16490,16450,26
20240829,142600,463970960,16460,16490,16490,16460,17
20240829,142500,463690840,16480,16480,16480,16480,0
20240829,142400,463690840,16480,16480,16480,16480,3
20240829,142300,463641400,16450,16480,16480,16450,4
20240829,142200,463575510,16480,16480,16480,16480,11
20240829,142100,463394230,16440,16440,16440,16440,18
20240829,142000,463098310,16430,16480,16480,16430,29
20240829,141900,462620780,16480,16480,16480,16430,6
20240829,141800,462522100,16480,16480,16480,16480,1
20240829,141700,462505620,16420,16420,16420,16420,0
20240829,141600,462505620,16420,16420,16420,16420,0
20240829,141500,462505620,16420,16480,16480,16420,11
20240829,141400,462324940,16480,16480,16480,16420,12
20240829,141300,462127780,16480,16480,16480,16480,0
20240829,141200,462127780,16480,16480,16480,16480,0
20240829,141100,462127780,16480,16480,16480,16480,1
20240829,141000,462111300,16480,16480,16480,16480,2
20240829,140900,462078340,16390,16390,16390,16390,0
20240829,140800,462078340,16390,16390,16390,16390,2
20240829,140700,462045560,16480,16480,16480,16480,0
20240829,140600,462045560,16480,16390,16480,16390,16
20240829,140500,461783050,16400,16400,16400,16390,68
20240829,140400,460668220,16400,16390,16400,16390,25
20240829,140300,460258380,16390,16390,16390,16390,10
20240829,140200,460094480,16390,16490,16490,16390,82
20240829,140100,458750200,16390,16390,16400,16390,3
20240829,140000,458701020,16400,16490,16490,16390,69
20240829,135900,457569150,16490,16480,16490,16480,16
20240829,135800,457305410,16400,16440,16470,16400,82
20240829,135700,455955890,16440,16430,16440,16390,641
20240829,135600,445431630,16430,16400,16430,16400,50
20240829,135500,444610930,16410,16420,16420,16410,22
20240829,135400,444249900,16430,16410,16440,16410,545
20240829,135300,435306090,16410,16410,16510,16410,231
20240829,135200,431501520,16410,16410,16410,16410,5
20240829,135100,431419470,16400,16400,16400,16400,40
20240829,135000,430763470,16500,16500,16500,16500,0
20240829,134900,430763470,16500,16430,16520,16400,1952
20240829,134800,398740930,16430,16430,16520,16430,9
20240829,134700,398592970,16430,16430,16430,16430,0
20240829,134600,398592970,16430,16430,16430,16430,19
20240829,134500,398280800,16500,16530,16530,16430,19
20240829,134400,397968150,16530,16430,16530,16430,19
20240829,134300,397655780,16530,16530,16530,16530,0
20240829,134200,397655780,16530,16530,16530,16530,0
20240829,134100,397655780,16530,16530,16530,16530,1
20240829,134000,397639250,16530,16440,16530,16440,5
20240829,133900,397556870,16430,16440,16440,16430,338
20240829,133800,392003470,16520,16440,16520,16440,211
20240829,133700,388518630,16440,16520,16520,16440,4
20240829,133600,388452790,16520,16430,16520,16430,31
20240829,133500,387943180,16430,16430,16430,16430,13
20240829,133400,387729590,16520,16520,16520,16520,10
20240829,133300,387564390,16520,16520,16520,16520,1
20240829,133200,387547870,16420,16520,16520,16420,33
20240829,133100,387005720,16450,16480,16480,16400,297
20240829,133000,382129840,16460,16500,16500,16460,92
20240829,132900,380613860,16560,16560,16560,16560,0
20240829,132800,380613860,16560,16560,16560,16560,3
20240829,132700,380564180,16560,16560,16560,16560,0
20240829,132600,380564180,16560,16560,16560,16560,0
20240829,132500,380564180,16560,16560,16560,16560,4
20240829,132400,380497940,16560,16460,16560,16460,5
20240829,132300,380415340,16450,16450,16450,16450,1
20240829,132200,380398890,16440,16550,16550,16440,4
20240829,132100,380333000,16550,16550,16550,16550,0
20240829,132000,380333000,16550,16550,16550,16550,3
20240829,131900,380283350,16390,16400,16400,16390,22
20240829,131800,379922580,16400,16560,16560,16400,27
20240829,131700,379479140,16560,16560,16560,16560,0
20240829,131600,379479140,16560,16440,16580,16400,400
20240829,131500,372899730,16410,16370,16410,16370,31
20240829,131400,372391060,16400,16440,16440,16360,75
20240829,131300,371162160,16370,16400,16400,16370,555
20240829,131200,362072250,16400,16450,16450,16390,50
20240829,131100,361252030,16370,16520,16520,16370,2075
20240829,131000,327051900,16590,16590,16590,16520,17
20240829,130900,326770290,16590,16590,16590,16520,8
20240829,130800,326637780,16590,16590,16590,16520,7
20240829,130700,326521790,16520,16590,16590,16520,8
20240829,130600,326389280,16590,16590,16590,16520,3
20240829,130500,326339580,16520,16520,16520,16520,0
20240829,130400,326339580,16520,16590,16590,16520,5
20240829,130300,326256770,16510,16510,16510,16510,0
20240829,130200,326256770,16510,16510,16590,16510,68
20240829,130100,325131690,16510,16560,16560,16510,1225
20240829,130000,304876690,16560,16620,16620,16560,16
20240829,125900,304611550,16560,16620,16620,16560,31
20240829,125800,304096990,16620,16620,16620,16620,1
20240829,125700,304080370,16560,16560,16560,16560,0
20240829,125600,304080370,16560,16620,16620,16560,5
20240829,125500,303997400,16620,16620,16620,16560,3
20240829,125400,303947600,16620,16620,16620,16620,1
20240829,125300,303930980,16560,16560,16560,16560,0
20240829,125200,303930980,16560,16560,16560,16560,0
20240829,125100,303930980,16560,16550,16620,16550,6
20240829,125000,303831530,16550,16620,16620,16550,170
20240829,124900,301010140,16640,16640,16640,16640,0
20240829,124800,301010140,16640,16640,16640,16640,0
20240829,124700,301010140,16640,16640,16640,16550,3
20240829,124600,300960310,16640,16550,16640,16550,204
20240829,124500,297582660,16560,16570,16580,16560,7
20240829,124400,297466650,16580,16580,16580,16550,6
20240829,124300,297367210,16580,16550,16580,16550,10
20240829,124200,297201530,16580,16540,16580,16540,29
20240829,124100,296721500,16550,16580,16580,16540,361
20240829,124000,290747540,16580,16560,16580,16550,304
20240829,123900,285715800,16560,16580,16580,16560,342
20240829,123800,280049540,16580,16640,16640,16570,14
20240829,123700,279817250,16560,16560,16560,16560,0
20240829,123600,279817250,16560,16640,16640,16560,3
20240829,123500,279767410,16640,16640,16640,16640,0
20240829,123400,279767410,16640,16640,16640,16560,4
20240829,123300,279701010,16560,16630,16640,16560,2518
20240829,123200,237897740,16630,16640,16640,16630,409
20240829,123100,231093040,16730,16730,16730,16640,3
20240829,123000,231042940,16640,16640,16650,16640,19
20240829,122900,230726760,16640,16700,16700,16640,139
20240829,122800,228407620,16640,16640,16640,16640,0
20240829,122700,228407620,16640,16640,16640,16640,0
20240829,122600,228407620,16640,16640,16640,16640,0
20240829,122500,228407620,16640,16640,16700,16640,3
20240829,122400,228357640,16640,16700,16700,16640,302
20240829,122300,223327270,16700,16700,16700,16700,0
20240829,122200,223327270,16700,16700,16700,16700,0
20240829,122100,223327270,16700,16700,16700,16700,0
20240829,122000,223327270,16700,16700,16700,16700,1
20240829,121900,223310570,16660,16660,16660,16660,0
20240829,121800,223310570,16660,16660,16660,16660,2
20240829,121700,223277250,16660,16690,16690,16660,82
20240829,121600,221910780,16700,16730,16730,16700,133
20240829,121500,219689620,16680,16680,16680,16680,0
20240829,121400,219689620,16680,16680,16680,16680,0
20240829,121300,219689620,16680,16680,16680,16680,0
20240829,121200,219689620,16680,16730,16730,16680,3
20240829,121100,219639480,16700,16730,16730,16700,2
20240829,121000,219606050,16680,16680,16680,16680,0
20240829,120900,219606050,16680,16680,16680,16680,0
20240829,120800,219606050,16680,16700,16700,16680,14
20240829,120700,219372510,16730,16730,16730,16730,0
20240829,120600,219372510,16730,16730,16730,16730,0
20240829,120500,219372510,16730,16730,16730,16730,0
20240829,120400,219372510,16730,16730,16730,16730,0
20240829,120300,219372510,16730,16730,16730,16730,0
20240829,120200,219372510,16730,16730,16730,16730,0
20240829,120100,219372510,16730,16730,16730,16730,0
20240829,120000,219372510,16730,16730,16730,16680,9
20240829,115900,219222130,16680,16680,16680,16680,0
20240829,115800,219222130,16680,16680,16680,16680,0
20240829,115700,219222130,16680,16680,16680,16680,0
20240829,115600,219222130,16680,16650,16730,16650,4
20240829,115500,219155420,16730,16730,16730,16730,2
20240829,115400,219121960,16650,16650,16650,16650,0
20240829,115300,219121960,16650,16650,16650,16650,0
20240829,115200,219121960,16650,16740,16740,16650,2
20240829,115100,219088570,16740,16740,16740,16650,3
20240829,115000,219038440,16650,16650,16650,16650,5
20240829,114900,218955190,16650,16650,16650,16650,10
20240829,114800,218788690,16650,16740,16740,16650,155
20240829,114700,216206470,16660,16740,16740,16660,4
20240829,114600,216139670,16660,16660,16660,16660,3
20240829,114500,216089690,16660,16730,16730,16660,23
20240829,114400,215706030,16740,16740,16740,16740,1
20240829,114300,215689290,16660,16660,16740,16660,15
20240829,114200,215439230,16660,16740,16740,16660,96
20240829,114100,213834220,16660,16660,16660,16660,0
20240829,114000,213834220,16660,16740,16740,16660,2
20240829,113900,213800820,16740,16740,16740,16660,3
20240829,113800,213750680,16660,16660,16660,16660,0
20240829,113700,213750680,16660,16740,16740,16660,353
20240829,113600,207851250,16660,16660,16660,16660,0
20240829,113500,207851250,16660,16740,16740,16660,5
20240829,113400,207767710,16660,16740,16740,16660,3
20240829,113300,207717570,16660,16740,16740,16660,6
20240829,113200,207617290,16660,16660,16660,16660,0
20240829,113100,207617290,16660,16720,16720,16660,2
20240829,113000,207583910,16750,16750,16750,16660,4
20240829,112900,207517000,16650,16650,16650,16650,0
20240829,112800,207517000,16650,16650,16650,16650,0
20240829,112700,207517000,16650,16700,16700,16650,247
20240829,112600,203395760,16700,16700,16700,16700,1
20240829,112500,203379060,16680,16770,16770,16680,5
20240829,112400,203295530,16680,16680,16680,16680,16
20240829,112300,203028650,16770,16770,16770,16770,30
20240829,112200,202525550,16780,16780,16780,16780,0
20240829,112100,202525550,16780,16780,16780,16780,0
20240829,112000,202525550,16780,16780,16780,16680,3
20240829,111900,202475310,16680,16780,16780,16680,2
20240829,111800,202441850,16670,16670,16670,16670,0
20240829,111700,202441850,16670,16790,16790,16670,155
20240829,111600,199853150,16790,16790,16790,16790,0
20240829,111500,199853150,16790,16690,16790,16690,68
20240829,111400,198718030,16690,16770,16790,16690,505
20240829,111300,190264340,16790,16790,16790,16790,1
20240829,111200,190247550,16760,16760,16760,16760,0
20240829,111100,190247550,16760,16760,16760,16760,0
20240829,111000,190247550,16760,16760,16760,16760,0
20240829,110900,190247550,16760,16780,16780,16760,117
20240829,110800,188284620,16760,16780,16780,16760,24
20240829,110700,187882060,16760,16770,16770,16760,3
20240829,110600,187831760,16760,16760,16760,16760,0
20240829,110500,187831760,16760,16780,16780,16760,2
20240829,110400,187798220,16780,16780,16780,16760,3
20240829,110300,187747900,16760,16760,16760,16760,2
20240829,110200,187714380,16690,16690,16690,16690,0
20240829,110100,187714380,16690,16830,16830,16690,23
20240829,110000,187328360,16880,16880,16880,16880,0
20240829,105900,187328360,16880,16880,16880,16880,0
20240829,105800,187328360,16880,16860,16880,16690,4
20240829,105700,187261060,16700,16760,16900,16690,5
20240829,105600,187177250,16760,16760,16760,16670,3
20240829,105500,187127060,16760,16660,16760,16660,2
20240829,105400,187093640,16660,16680,16680,16660,307
20240829,105300,181978670,16660,16660,16660,16660,0
20240829,105200,181978670,16660,16660,16660,16660,0
20240829,105100,181978670,16660,16760,16760,16660,5
20240829,105000,181895070,16660,16740,16830,16660,614
20240829,104900,171634230,16740,16840,16940,16740,395
20240829,104800,165010750,16760,16760,16760,16760,0
20240829,104700,165010750,16760,16760,16760,16760,0
20240829,104600,165010750,16760,16760,16760,16760,0
20240829,104500,165010750,16760,16760,16760,16760,0
20240829,104400,165010750,16760,16760,16760,16760,0
20240829,104300,165010750,16760,16760,16760,16760,0
20240829,104200,165010750,16760,16760,16760,16760,0
20240829,104100,165010750,16760,16760,16760,16760,0
20240829,104000,165010750,16760,16760,16760,16760,0
20240829,103900,165010750,16760,16760,16760,16760,0
20240829,103800,165010750,16760,16760,16760,16760,0
20240829,103700,165010750,16760,16750,16760,16750,3
20240829,103600,164960490,16750,16750,16750,16750,20
20240829,103500,164625490,16750,16750,16750,16750,0
20240829,103400,164625490,16750,16770,16770,16750,108
20240829,103300,162815340,16760,16760,16760,16760,0
20240829,103200,162815340,16760,16760,16760,16760,0
20240829,103100,162815340,16760,16790,16790,16760,11
20240829,103000,162630770,16750,16750,16750,16750,0
20240829,102900,162630770,16750,16750,16750,16750,0
20240829,102800,162630770,16750,16750,16750,16750,0
20240829,102700,162630770,16750,16750,16750,16750,0
20240829,102600,162630770,16750,16750,16750,16750,0
20240829,102500,162630770,16750,16750,16750,16750,0
20240829,102400,162630770,16750,16810,16810,16750,27
20240829,102300,162177040,16810,16810,16810,16810,0
20240829,102200,162177040,16810,16800,16840,16800,97
20240829,102100,160546230,16740,16800,16800,16740,3
20240829,102000,160495890,16730,16730,16730,16730,1
20240829,101900,160479160,16730,16730,16730,16730,30
20240829,101800,159977260,16730,16730,16730,16730,8
20240829,101700,159843420,16690,16690,16690,16690,0
20240829,101600,159843420,16690,16690,16690,16690,0
20240829,101500,159843420,16690,16690,16690,16690,0
20240829,101400,159843420,16690,16690,16690,16690,1
20240829,101300,159826730,16690,16690,16690,16690,0
20240829,101200,159826730,16690,16700,16700,16690,108
20240829,101100,158023630,16700,16700,16700,16700,208
20240829,101000,154550030,16790,16710,16790,16690,38
20240829,100900,153915260,16700,16700,16700,16700,0
20240829,100800,153915260,16700,16700,16700,16700,0
20240829,100700,153915260,16700,16700,16700,16700,177
20240829,100600,150959360,16700,16700,16700,16700,0
20240829,100500,150959360,16700,16700,16700,16700,3
20240829,100400,150909260,16700,16830,16840,16700,160
20240829,100300,148221530,16790,16810,16820,16790,32
20240829,100200,147683570,16700,16700,16700,16700,1
20240829,100100,147666870,16820,16820,16820,16670,4
20240829,100000,147599740,16650,16820,16820,16650,2
20240829,095900,147566270,16650,16670,16670,16650,1076
20240829,095800,129650370,16660,16660,16660,16660,0
20240829,095700,129650370,16660,16820,16820,16660,4
20240829,095600,129583410,16820,16690,16820,16660,46
20240829,095500,128816320,16680,16710,16800,16680,418
20240829,095400,121809010,16620,16620,16620,16620,0
20240829,095300,121809010,16620,16690,16690,16620,462
20240829,095200,114109570,16690,16690,16700,16620,110
20240829,095100,112275410,16610,16610,16610,16610,0
20240829,095000,112275410,16610,16610,16610,16610,0
20240829,094900,112275410,16610,16610,16610,16610,0
20240829,094800,112275410,16610,16610,16610,16610,1
20240829,094700,112258800,16610,16700,16700,16610,61
20240829,094600,111242460,16610,16610,16610,16610,0
20240829,094500,111242460,16610,16680,16710,16610,283
20240829,094400,106520290,16610,16610,16610,16610,0
20240829,094300,106520290,16610,16680,16680,16610,2
20240829,094200,106487000,16600,16620,16680,16590,407
20240829,094100,99725720,16590,16590,16590,16590,0
20240829,094000,99725720,16590,16590,16590,16590,0
20240829,093900,99725720,16590,16590,16590,16590,4
20240829,093800,99659360,16590,16690,16690,16590,82
20240829,093700,98298380,16590,16690,16690,16590,4
20240829,093600,98231820,16580,16600,16600,16580,230
20240829,093500,94414660,16600,16600,16600,16600,1
20240829,093400,94398060,16600,16700,16700,16600,44
20240829,093300,93667260,16700,16700,16700,16580,5
20240829,093200,93584000,16580,16580,16580,16580,0
20240829,093100,93584000,16580,16580,16580,16580,7
20240829,093000,93467940,16580,16710,16710,16580,9
20240829,092900,93317950,16560,16560,16560,16560,1
20240829,092800,93301390,16720,16750,16750,16560,81
20240829,092700,91958600,16580,16740,16740,16580,2
20240829,092600,91925280,16740,16740,16740,16740,1
20240829,092500,91908540,16550,16640,16640,16540,29
20240829,092400,91426970,16540,16550,16640,16540,142
20240829,092300,89078080,16640,16560,16640,16540,46
20240829,092200,88315210,16540,16550,16550,16540,225
20240829,092100,84592030,16550,16560,16560,16550,443
20240829,092000,77259980,16560,16560,16620,16550,296
20240829,091900,72351160,16560,16780,16780,16560,956
20240829,091800,56485750,16620,16790,16790,16610,417
20240829,091700,49540170,16660,16650,16790,16650,26
20240829,091600,49105730,16650,16660,16790,16640,14
20240829,091500,48872020,16660,16620,16660,16610,37
20240829,091400,48256250,16610,16710,16710,16610,34
20240829,091300,47689310,16600,16630,16810,16600,479
20240829,091200,39735160,16620,16670,16820,16620,371
20240829,091100,33556830,16670,16820,16820,16670,5
20240829,091000,33473030,16670,16660,16830,16660,47
20240829,090900,32684770,16660,16700,16700,16660,90
20240829,090800,31182850,16700,16700,16700,16700,0
20240829,090700,31182850,16700,16680,16700,16670,12
20240829,090600,30982740,16670,16900,16900,16670,6
20240829,090500,30881800,16660,16830,16890,16650,14
20240829,090400,30646650,16610,16590,16930,16590,339
20240829,090300,25005270,16570,16570,16930,16570,43
20240829,090200,24290150,16570,16800,16800,16550,420
20240829,090100,17323940,16550,17050,17050,16550,863
20240829,090000,2779300,17050,17050,17050,17050,162