KissMeData/093050/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,200000,516613720,14640,14640,14640,14640,554
20240829,195900,516613720,14640,14640,14640,14640,0
20240829,195800,516613720,14640,14640,14640,14640,0
20240829,195700,516613720,14640,14640,14640,14640,0
20240829,195600,516613720,14640,14640,14640,14640,0
20240829,195500,516613720,14640,14640,14640,14640,0
20240829,195400,516613720,14640,14640,14640,14640,0
20240829,195300,516613720,14640,14640,14640,14640,0
20240829,195200,516613720,14640,14640,14640,14640,0
20240829,195100,516613720,14640,14640,14640,14640,0
20240829,195000,516613720,14640,14640,14640,14640,0
20240829,194900,516613720,14640,14640,14640,14640,0
20240829,194800,516613720,14640,14640,14640,14640,0
20240829,194700,516613720,14640,14640,14640,14640,0
20240829,194600,516613720,14640,14640,14640,14640,0
20240829,194500,516613720,14640,14640,14640,14640,0
20240829,194400,516613720,14640,14640,14640,14640,0
20240829,194300,516613720,14640,14640,14640,14640,0
20240829,194200,516613720,14640,14640,14640,14640,0
20240829,194100,516613720,14640,14640,14640,14640,0
20240829,194000,516613720,14640,14640,14640,14640,0
20240829,193900,516613720,14640,14640,14640,14640,0
20240829,193800,516613720,14640,14640,14640,14640,0
20240829,193700,516613720,14640,14640,14640,14640,0
20240829,193600,516613720,14640,14640,14640,14640,0
20240829,193500,516613720,14640,14640,14640,14640,0
20240829,193400,516613720,14640,14640,14640,14640,0
20240829,193300,516613720,14640,14640,14640,14640,0
20240829,193200,516613720,14640,14640,14640,14640,0
20240829,193100,516613720,14640,14640,14640,14640,0
20240829,193000,516613720,14640,14640,14640,14640,554
20240829,192900,516613720,14640,14640,14640,14640,0
20240829,192800,516613720,14640,14640,14640,14640,0
20240829,192700,516613720,14640,14640,14640,14640,0
20240829,192600,516613720,14640,14640,14640,14640,0
20240829,192500,516613720,14640,14640,14640,14640,0
20240829,192400,516613720,14640,14640,14640,14640,0
20240829,192300,516613720,14640,14640,14640,14640,0
20240829,192200,516613720,14640,14640,14640,14640,0
20240829,192100,516613720,14640,14640,14640,14640,0
20240829,192000,516613720,14640,14640,14640,14640,0
20240829,191900,516613720,14640,14640,14640,14640,0
20240829,191800,516613720,14640,14640,14640,14640,0
20240829,191700,516613720,14640,14640,14640,14640,0
20240829,191600,516613720,14640,14640,14640,14640,0
20240829,191500,516613720,14640,14640,14640,14640,0
20240829,191400,516613720,14640,14640,14640,14640,0
20240829,191300,516613720,14640,14640,14640,14640,0
20240829,191200,516613720,14640,14640,14640,14640,0
20240829,191100,516613720,14640,14640,14640,14640,0
20240829,191000,516613720,14640,14640,14640,14640,0
20240829,190900,516613720,14640,14640,14640,14640,0
20240829,190800,516613720,14640,14640,14640,14640,0
20240829,190700,516613720,14640,14640,14640,14640,0
20240829,190600,516613720,14640,14640,14640,14640,0
20240829,190500,516613720,14640,14640,14640,14640,0
20240829,190400,516613720,14640,14640,14640,14640,0
20240829,190300,516613720,14640,14640,14640,14640,0
20240829,190200,516613720,14640,14640,14640,14640,0
20240829,190100,516613720,14640,14640,14640,14640,0
20240829,190000,516613720,14640,14640,14640,14640,554
20240829,185900,516613720,14640,14640,14640,14640,0
20240829,185800,516613720,14640,14640,14640,14640,0
20240829,185700,516613720,14640,14640,14640,14640,0
20240829,185600,516613720,14640,14640,14640,14640,0
20240829,185500,516613720,14640,14640,14640,14640,0
20240829,185400,516613720,14640,14640,14640,14640,0
20240829,185300,516613720,14640,14640,14640,14640,0
20240829,185200,516613720,14640,14640,14640,14640,0
20240829,185100,516613720,14640,14640,14640,14640,0
20240829,185000,516613720,14640,14640,14640,14640,0
20240829,184900,516613720,14640,14640,14640,14640,0
20240829,184800,516613720,14640,14640,14640,14640,0
20240829,184700,516613720,14640,14640,14640,14640,0
20240829,184600,516613720,14640,14640,14640,14640,0
20240829,184500,516613720,14640,14640,14640,14640,0
20240829,184400,516613720,14640,14640,14640,14640,0
20240829,184300,516613720,14640,14640,14640,14640,0
20240829,184200,516613720,14640,14640,14640,14640,0
20240829,184100,516613720,14640,14640,14640,14640,0
20240829,184000,516613720,14640,14640,14640,14640,0
20240829,183900,516613720,14640,14640,14640,14640,0
20240829,183800,516613720,14640,14640,14640,14640,0
20240829,183700,516613720,14640,14640,14640,14640,0
20240829,183600,516613720,14640,14640,14640,14640,0
20240829,183500,516613720,14640,14640,14640,14640,0
20240829,183400,516613720,14640,14640,14640,14640,0
20240829,183300,516613720,14640,14640,14640,14640,0
20240829,183200,516613720,14640,14640,14640,14640,0
20240829,183100,516613720,14640,14640,14640,14640,0
20240829,183000,516613720,14640,14640,14640,14640,554
20240829,182900,516613720,14640,14640,14640,14640,0
20240829,182800,516613720,14640,14640,14640,14640,0
20240829,182700,516613720,14640,14640,14640,14640,0
20240829,182600,516613720,14640,14640,14640,14640,0
20240829,182500,516613720,14640,14640,14640,14640,0
20240829,182400,516613720,14640,14640,14640,14640,0
20240829,182300,516613720,14640,14640,14640,14640,0
20240829,182200,516613720,14640,14640,14640,14640,0
20240829,182100,516613720,14640,14640,14640,14640,0
20240829,182000,516613720,14640,14640,14640,14640,0
20240829,181900,516613720,14640,14640,14640,14640,0
20240829,181800,516613720,14640,14640,14640,14640,0
20240829,181700,516613720,14640,14640,14640,14640,0
20240829,181600,516613720,14640,14640,14640,14640,0
20240829,181500,516613720,14640,14640,14640,14640,0
20240829,181400,516613720,14640,14640,14640,14640,0
20240829,181300,516613720,14640,14640,14640,14640,0
20240829,181200,516613720,14640,14640,14640,14640,0
20240829,181100,516613720,14640,14640,14640,14640,0
20240829,181000,516613720,14640,14640,14640,14640,0
20240829,180900,516613720,14640,14640,14640,14640,0
20240829,180800,516613720,14640,14640,14640,14640,0
20240829,180700,516613720,14640,14640,14640,14640,0
20240829,180600,516613720,14640,14640,14640,14640,0
20240829,180500,516613720,14640,14640,14640,14640,0
20240829,180400,516613720,14640,14640,14640,14640,0
20240829,180300,516613720,14640,14640,14640,14640,0
20240829,180200,516613720,14640,14640,14640,14640,0
20240829,180100,516613720,14640,14640,14640,14640,0
20240829,180000,516613720,14640,14640,14640,14640,554
20240829,175900,516613720,14640,14640,14640,14640,0
20240829,175800,516613720,14640,14640,14640,14640,0
20240829,175700,516613720,14640,14640,14640,14640,0
20240829,175600,516613720,14640,14640,14640,14640,0
20240829,175500,516613720,14640,14640,14640,14640,0
20240829,175400,516613720,14640,14640,14640,14640,0
20240829,175300,516613720,14640,14640,14640,14640,0
20240829,175200,516613720,14640,14640,14640,14640,0
20240829,175100,516613720,14640,14640,14640,14640,0
20240829,175000,516613720,14640,14640,14640,14640,0
20240829,174900,516613720,14640,14640,14640,14640,0
20240829,174800,516613720,14640,14640,14640,14640,0
20240829,174700,516613720,14640,14640,14640,14640,0
20240829,174600,516613720,14640,14640,14640,14640,0
20240829,174500,516613720,14640,14640,14640,14640,0
20240829,174400,516613720,14640,14640,14640,14640,0
20240829,174300,516613720,14640,14640,14640,14640,0
20240829,174200,516613720,14640,14640,14640,14640,0
20240829,174100,516613720,14640,14640,14640,14640,0
20240829,174000,516613720,14640,14640,14640,14640,0
20240829,173900,516613720,14640,14640,14640,14640,0
20240829,173800,516613720,14640,14640,14640,14640,0
20240829,173700,516613720,14640,14640,14640,14640,0
20240829,173600,516613720,14640,14640,14640,14640,0
20240829,173500,516613720,14640,14640,14640,14640,0
20240829,173400,516613720,14640,14640,14640,14640,0
20240829,173300,516613720,14640,14640,14640,14640,0
20240829,173200,516613720,14640,14640,14640,14640,0
20240829,173100,516613720,14640,14640,14640,14640,0
20240829,173000,516613720,14640,14640,14640,14640,554
20240829,172900,516613720,14640,14640,14640,14640,0
20240829,172800,516613720,14640,14640,14640,14640,0
20240829,172700,516613720,14640,14640,14640,14640,0
20240829,172600,516613720,14640,14640,14640,14640,0
20240829,172500,516613720,14640,14640,14640,14640,0
20240829,172400,516613720,14640,14640,14640,14640,0
20240829,172300,516613720,14640,14640,14640,14640,0
20240829,172200,516613720,14640,14640,14640,14640,0
20240829,172100,516613720,14640,14640,14640,14640,0
20240829,172000,516613720,14640,14640,14640,14640,0
20240829,171900,516613720,14640,14640,14640,14640,0
20240829,171800,516613720,14640,14640,14640,14640,0
20240829,171700,516613720,14640,14640,14640,14640,0
20240829,171600,516613720,14640,14640,14640,14640,0
20240829,171500,516613720,14640,14640,14640,14640,0
20240829,171400,516613720,14640,14640,14640,14640,0
20240829,171300,516613720,14640,14640,14640,14640,0
20240829,171200,516613720,14640,14640,14640,14640,0
20240829,171100,516613720,14640,14640,14640,14640,0
20240829,171000,516613720,14640,14640,14640,14640,0
20240829,170900,516613720,14640,14640,14640,14640,0
20240829,170800,516613720,14640,14640,14640,14640,0
20240829,170700,516613720,14640,14640,14640,14640,0
20240829,170600,516613720,14640,14640,14640,14640,0
20240829,170500,516613720,14640,14640,14640,14640,0
20240829,170400,516613720,14640,14640,14640,14640,0
20240829,170300,516613720,14640,14640,14640,14640,0
20240829,170200,516613720,14640,14640,14640,14640,0
20240829,170100,516613720,14640,14640,14640,14640,0
20240829,170000,516613720,14640,14640,14640,14640,554
20240829,165900,516613720,14640,14640,14640,14640,0
20240829,165800,516613720,14640,14640,14640,14640,0
20240829,165700,516613720,14640,14640,14640,14640,0
20240829,165600,516613720,14640,14640,14640,14640,0
20240829,165500,516613720,14640,14640,14640,14640,0
20240829,165400,516613720,14640,14640,14640,14640,0
20240829,165300,516613720,14640,14640,14640,14640,0
20240829,165200,516613720,14640,14640,14640,14640,0
20240829,165100,516613720,14640,14640,14640,14640,0
20240829,165000,516613720,14640,14640,14640,14640,0
20240829,164900,516613720,14640,14640,14640,14640,0
20240829,164800,516613720,14640,14640,14640,14640,0
20240829,164700,516613720,14640,14640,14640,14640,0
20240829,164600,516613720,14640,14640,14640,14640,0
20240829,164500,516613720,14640,14640,14640,14640,0
20240829,164400,516613720,14640,14640,14640,14640,0
20240829,164300,516613720,14640,14640,14640,14640,0
20240829,164200,516613720,14640,14640,14640,14640,0
20240829,164100,516613720,14640,14640,14640,14640,0
20240829,164000,516613720,14640,14640,14640,14640,0
20240829,163900,516613720,14640,14640,14640,14640,0
20240829,163800,516613720,14640,14640,14640,14640,0
20240829,163700,516613720,14640,14640,14640,14640,0
20240829,163600,516613720,14640,14640,14640,14640,0
20240829,163500,516613720,14640,14640,14640,14640,0
20240829,163400,516613720,14640,14640,14640,14640,0
20240829,163300,516613720,14640,14640,14640,14640,0
20240829,163200,516613720,14640,14640,14640,14640,0
20240829,163100,516613720,14640,14640,14640,14640,0
20240829,163000,516613720,14640,14640,14640,14640,554
20240829,162900,516613720,14640,14640,14640,14640,0
20240829,162800,516613720,14640,14640,14640,14640,0
20240829,162700,516613720,14640,14640,14640,14640,0
20240829,162600,516613720,14640,14640,14640,14640,0
20240829,162500,516613720,14640,14640,14640,14640,0
20240829,162400,516613720,14640,14640,14640,14640,0
20240829,162300,516613720,14640,14640,14640,14640,0
20240829,162200,516613720,14640,14640,14640,14640,0
20240829,162100,516613720,14640,14640,14640,14640,0
20240829,162000,516613720,14640,14640,14640,14640,0
20240829,161900,516613720,14640,14640,14640,14640,0
20240829,161800,516613720,14640,14640,14640,14640,0
20240829,161700,516613720,14640,14640,14640,14640,0
20240829,161600,516613720,14640,14640,14640,14640,0
20240829,161500,516613720,14640,14640,14640,14640,0
20240829,161400,516613720,14640,14640,14640,14640,0
20240829,161300,516613720,14640,14640,14640,14640,0
20240829,161200,516613720,14640,14640,14640,14640,0
20240829,161100,516613720,14640,14640,14640,14640,0
20240829,161000,516613720,14640,14640,14640,14640,0
20240829,160900,516613720,14640,14640,14640,14640,0
20240829,160800,516613720,14640,14640,14640,14640,0
20240829,160700,516613720,14640,14640,14640,14640,0
20240829,160600,516613720,14640,14640,14640,14640,0
20240829,160500,516613720,14640,14640,14640,14640,0
20240829,160400,516613720,14640,14640,14640,14640,0
20240829,160300,516613720,14640,14640,14640,14640,0
20240829,160200,516613720,14640,14640,14640,14640,0
20240829,160100,516613720,14640,14640,14640,14640,0
20240829,160000,516613720,14640,14640,14640,14640,554
20240829,155900,516613720,14640,14640,14640,14640,0
20240829,155800,516613720,14640,14640,14640,14640,0
20240829,155700,516613720,14640,14640,14640,14640,0
20240829,155600,516613720,14640,14640,14640,14640,0
20240829,155500,516613720,14640,14640,14640,14640,0
20240829,155400,516613720,14640,14640,14640,14640,0
20240829,155300,516613720,14640,14640,14640,14640,0
20240829,155200,516613720,14640,14640,14640,14640,0
20240829,155100,516613720,14640,14640,14640,14640,0
20240829,155000,516613720,14640,14640,14640,14640,0
20240829,154900,516613720,14640,14640,14640,14640,0
20240829,154800,516613720,14640,14640,14640,14640,0
20240829,154700,516613720,14640,14640,14640,14640,0
20240829,154600,516613720,14640,14640,14640,14640,0
20240829,154500,516613720,14640,14640,14640,14640,0
20240829,154400,516613720,14640,14640,14640,14640,0
20240829,154300,516613720,14640,14640,14640,14640,0
20240829,154200,516613720,14640,14640,14640,14640,0
20240829,154100,516613720,14640,14640,14640,14640,0
20240829,154000,516613720,14640,14640,14640,14640,0
20240829,153900,516613720,14640,14640,14640,14640,0
20240829,153800,516613720,14640,14640,14640,14640,0
20240829,153700,516613720,14640,14640,14640,14640,0
20240829,153600,516613720,14640,14640,14640,14640,0
20240829,153500,516613720,14640,14640,14640,14640,0
20240829,153400,516613720,14640,14640,14640,14640,0
20240829,153300,516613720,14640,14640,14640,14640,0
20240829,153200,516613720,14640,14640,14640,14640,0
20240829,153100,516613720,14640,14640,14640,14640,0
20240829,153000,516613720,14640,14640,14640,14640,1108
20240829,152900,508503160,14630,14630,14630,14630,0
20240829,152800,508503160,14630,14630,14630,14630,0
20240829,152700,508503160,14630,14630,14630,14630,0
20240829,152600,508503160,14630,14630,14630,14630,0
20240829,152500,508503160,14630,14630,14630,14630,0
20240829,152400,508503160,14630,14630,14630,14630,0
20240829,152300,508503160,14630,14630,14630,14630,0
20240829,152200,508503160,14630,14630,14630,14630,0
20240829,152100,508503160,14630,14630,14630,14630,0
20240829,152000,508503160,14630,14630,14630,14630,0
20240829,151900,508503160,14630,14630,14640,14610,284
20240829,151800,504349200,14630,14640,14640,14590,95
20240829,151700,502959900,14640,14610,14640,14600,234
20240829,151600,499539690,14620,14610,14620,14610,99
20240829,151500,498092600,14610,14610,14620,14610,129
20240829,151400,496207500,14620,14610,14620,14610,138
20240829,151300,494190320,14610,14610,14610,14610,49
20240829,151200,493474430,14620,14620,14620,14620,0
20240829,151100,493474430,14620,14620,14620,14620,10
20240829,151000,493328230,14610,14610,14610,14610,1
20240829,150900,493313620,14620,14620,14620,14620,0
20240829,150800,493313620,14620,14620,14620,14620,0
20240829,150700,493313620,14620,14620,14620,14620,2
20240829,150600,493284380,14610,14620,14620,14610,54
20240829,150500,492495420,14630,14630,14630,14630,0
20240829,150400,492495420,14630,14630,14630,14630,1
20240829,150300,492480790,14610,14610,14610,14610,0
20240829,150200,492480790,14610,14610,14610,14610,0
20240829,150100,492480790,14610,14610,14610,14610,0
20240829,150000,492480790,14610,14610,14610,14610,1
20240829,145900,492466180,14620,14620,14620,14620,0
20240829,145800,492466180,14620,14620,14620,14620,0
20240829,145700,492466180,14620,14620,14620,14620,2
20240829,145600,492436940,14620,14620,14620,14620,0
20240829,145500,492436940,14620,14620,14620,14620,0
20240829,145400,492436940,14620,14620,14620,14620,62
20240829,145300,491530500,14610,14610,14610,14610,0
20240829,145200,491530500,14610,14610,14610,14610,0
20240829,145100,491530500,14610,14620,14620,14610,337
20240829,145000,486606690,14610,14610,14610,14610,0
20240829,144900,486606690,14610,14640,14640,14610,412
20240829,144800,480584820,14630,14630,14630,14630,53
20240829,144700,479809430,14640,14640,14640,14640,0
20240829,144600,479809430,14640,14640,14640,14640,0
20240829,144500,479809430,14640,14640,14640,14640,0
20240829,144400,479809430,14640,14640,14640,14640,14
20240829,144300,479604470,14640,14640,14640,14640,0
20240829,144200,479604470,14640,14640,14640,14640,0
20240829,144100,479604470,14640,14640,14640,14640,0
20240829,144000,479604470,14640,14640,14640,14640,0
20240829,143900,479604470,14640,14640,14640,14640,2
20240829,143800,479575190,14640,14640,14640,14640,0
20240829,143700,479575190,14640,14640,14640,14640,0
20240829,143600,479575190,14640,14640,14640,14640,0
20240829,143500,479575190,14640,14640,14640,14640,1
20240829,143400,479560550,14640,14640,14640,14640,14
20240829,143300,479355590,14640,14640,14640,14640,22
20240829,143200,479033510,14640,14640,14640,14640,0
20240829,143100,479033510,14640,14640,14640,14640,0
20240829,143000,479033510,14640,14640,14640,14640,0
20240829,142900,479033510,14640,14640,14640,14640,0
20240829,142800,479033510,14640,14640,14640,14640,0
20240829,142700,479033510,14640,14640,14640,14640,0
20240829,142600,479033510,14640,14640,14640,14640,1
20240829,142500,479018870,14630,14630,14630,14630,23
20240829,142400,478682380,14640,14640,14640,14640,0
20240829,142300,478682380,14640,14640,14640,14640,0
20240829,142200,478682380,14640,14640,14640,14640,0
20240829,142100,478682380,14640,14640,14640,14640,1
20240829,142000,478667740,14630,14630,14630,14630,14
20240829,141900,478462920,14640,14640,14640,14640,22
20240829,141800,478140840,14640,14640,14640,14640,0
20240829,141700,478140840,14640,14640,14640,14640,0
20240829,141600,478140840,14640,14640,14640,14640,0
20240829,141500,478140840,14640,14640,14640,14640,0
20240829,141400,478140840,14640,14640,14640,14640,1
20240829,141300,478126200,14620,14620,14620,14620,0
20240829,141200,478126200,14620,14620,14620,14620,0
20240829,141100,478126200,14620,14620,14620,14620,46
20240829,141000,477453680,14640,14640,14640,14640,0
20240829,140900,477453680,14640,14640,14640,14640,0
20240829,140800,477453680,14640,14640,14640,14640,0
20240829,140700,477453680,14640,14640,14640,14640,1
20240829,140600,477439040,14620,14620,14620,14620,1
20240829,140500,477424420,14640,14640,14640,14640,0
20240829,140400,477424420,14640,14640,14640,14640,0
20240829,140300,477424420,14640,14640,14640,14640,0
20240829,140200,477424420,14640,14630,14640,14630,2
20240829,140100,477395150,14640,14640,14640,14640,0
20240829,140000,477395150,14640,14640,14640,14640,0
20240829,135900,477395150,14640,14640,14640,14640,0
20240829,135800,477395150,14640,14640,14640,14640,1
20240829,135700,477380510,14620,14620,14620,14620,0
20240829,135600,477380510,14620,14620,14620,14620,59
20240829,135500,476517930,14630,14640,14640,14630,241
20240829,135400,472989700,14640,14640,14640,14640,172
20240829,135300,470471620,14640,14640,14640,14640,644
20240829,135200,461043460,14650,14640,14650,14640,1240
20240829,135100,442889850,14640,14640,14640,14640,20
20240829,135000,442597050,14650,14650,14650,14650,71
20240829,134900,441556900,14650,14650,14650,14650,0
20240829,134800,441556900,14650,14650,14650,14650,0
20240829,134700,441556900,14650,14650,14650,14650,0
20240829,134600,441556900,14650,14650,14650,14650,2
20240829,134500,441527600,14650,14650,14650,14650,0
20240829,134400,441527600,14650,14650,14650,14650,0
20240829,134300,441527600,14650,14650,14650,14650,0
20240829,134200,441527600,14650,14650,14650,14650,0
20240829,134100,441527600,14650,14650,14650,14650,0
20240829,134000,441527600,14650,14650,14650,14650,0
20240829,133900,441527600,14650,14650,14650,14650,1
20240829,133800,441512950,14640,14640,14640,14640,0
20240829,133700,441512950,14640,14640,14640,14640,0
20240829,133600,441512950,14640,14640,14640,14640,0
20240829,133500,441512950,14640,14640,14640,14640,0
20240829,133400,441512950,14640,14640,14640,14640,0
20240829,133300,441512950,14640,14640,14640,14640,0
20240829,133200,441512950,14640,14640,14640,14640,0
20240829,133100,441512950,14640,14640,14640,14640,34
20240829,133000,441015190,14650,14650,14650,14650,24
20240829,132900,440663590,14640,14640,14640,14640,0
20240829,132800,440663590,14640,14640,14640,14640,0
20240829,132700,440663590,14640,14640,14640,14640,33
20240829,132600,440180470,14640,14640,14640,14640,1
20240829,132500,440165830,14640,14640,14640,14640,0
20240829,132400,440165830,14640,14640,14640,14640,0
20240829,132300,440165830,14640,14640,14640,14640,0
20240829,132200,440165830,14640,14640,14640,14640,0
20240829,132100,440165830,14640,14640,14640,14640,0
20240829,132000,440165830,14640,14650,14650,14640,45
20240829,131900,439507020,14650,14650,14650,14650,500
20240829,131800,432182020,14650,14650,14650,14650,0
20240829,131700,432182020,14650,14650,14650,14650,28
20240829,131600,431771820,14640,14660,14660,14640,1535
20240829,131500,409294210,14670,14670,14670,14670,0
20240829,131400,409294210,14670,14670,14670,14670,3
20240829,131300,409250200,14670,14670,14670,14670,0
20240829,131200,409250200,14670,14670,14670,14670,0
20240829,131100,409250200,14670,14670,14670,14670,3
20240829,131000,409206190,14670,14670,14670,14660,67
20240829,130900,408223450,14670,14670,14670,14670,0
20240829,130800,408223450,14670,14670,14670,14670,0
20240829,130700,408223450,14670,14670,14670,14670,0
20240829,130600,408223450,14670,14670,14670,14670,0
20240829,130500,408223450,14670,14670,14670,14670,0
20240829,130400,408223450,14670,14670,14670,14670,0
20240829,130300,408223450,14670,14670,14670,14670,0
20240829,130200,408223450,14670,14670,14670,14670,0
20240829,130100,408223450,14670,14670,14670,14670,0
20240829,130000,408223450,14670,14670,14670,14670,1
20240829,125900,408208780,14670,14670,14670,14670,0
20240829,125800,408208780,14670,14650,14670,14650,90
20240829,125700,406890020,14650,14650,14650,14650,0
20240829,125600,406890020,14650,14650,14650,14650,25
20240829,125500,406523770,14640,14640,14640,14630,572
20240829,125400,398149940,14630,14670,14670,14630,3349
20240829,125300,349067390,14670,14670,14670,14670,102
20240829,125200,347571050,14670,14670,14670,14670,0
20240829,125100,347571050,14670,14670,14670,14670,0
20240829,125000,347571050,14670,14670,14670,14670,0
20240829,124900,347571050,14670,14670,14670,14670,1
20240829,124800,347556380,14670,14670,14670,14670,123
20240829,124700,345751970,14700,14700,14700,14700,2
20240829,124600,345722570,14700,14700,14700,14700,38
20240829,124500,345163970,14700,14700,14700,14700,3
20240829,124400,345119870,14700,14700,14700,14700,0
20240829,124300,345119870,14700,14700,14700,14700,3
20240829,124200,345075770,14700,14700,14700,14700,2
20240829,124100,345046370,14700,14700,14700,14700,0
20240829,124000,345046370,14700,14700,14700,14700,0
20240829,123900,345046370,14700,14700,14700,14700,0
20240829,123800,345046370,14700,14700,14700,14700,0
20240829,123700,345046370,14700,14700,14700,14700,1
20240829,123600,345031670,14670,14670,14670,14670,0
20240829,123500,345031670,14670,14670,14670,14670,0
20240829,123400,345031670,14670,14670,14670,14670,0
20240829,123300,345031670,14670,14670,14670,14670,0
20240829,123200,345031670,14670,14670,14670,14670,1
20240829,123100,345017000,14660,14660,14660,14660,0
20240829,123000,345017000,14660,14660,14660,14660,0
20240829,122900,345017000,14660,14660,14660,14660,0
20240829,122800,345017000,14660,14660,14660,14660,2
20240829,122700,344987680,14660,14660,14660,14660,1
20240829,122600,344973020,14660,14660,14660,14660,0
20240829,122500,344973020,14660,14660,14660,14660,0
20240829,122400,344973020,14660,14660,14660,14660,0
20240829,122300,344973020,14660,14670,14670,14660,45
20240829,122200,344312890,14670,14670,14670,14670,0
20240829,122100,344312890,14670,14670,14670,14670,0
20240829,122000,344312890,14670,14670,14670,14670,0
20240829,121900,344312890,14670,14670,14670,14670,0
20240829,121800,344312890,14670,14670,14670,14670,0
20240829,121700,344312890,14670,14670,14670,14670,59
20240829,121600,343447360,14690,14690,14690,14690,0
20240829,121500,343447360,14690,14700,14700,14690,1101
20240829,121400,327263670,14710,14720,14720,14710,557
20240829,121300,319070130,14730,14730,14730,14730,100
20240829,121200,317597130,14730,14730,14730,14730,100
20240829,121100,316124130,14730,14730,14730,14730,0
20240829,121000,316124130,14730,14720,14730,14720,2029
20240829,120900,286237370,14730,14730,14730,14730,200
20240829,120800,283291370,14710,14730,14730,14710,141
20240829,120700,281215260,14730,14730,14730,14730,0
20240829,120600,281215260,14730,14730,14730,14730,23
20240829,120500,280876470,14730,14730,14730,14730,100
20240829,120400,279403470,14730,14730,14730,14730,100
20240829,120300,277930470,14730,14730,14730,14730,0
20240829,120200,277930470,14730,14730,14730,14730,0
20240829,120100,277930470,14730,14740,14740,14730,109
20240829,120000,276323900,14730,14730,14730,14730,593
20240829,115900,267589010,14730,14730,14730,14730,100
20240829,115800,266116010,14730,14730,14730,14730,0
20240829,115700,266116010,14730,14730,14730,14730,0
20240829,115600,266116010,14730,14730,14730,14730,0
20240829,115500,266116010,14730,14730,14730,14730,0
20240829,115400,266116010,14730,14730,14730,14730,0
20240829,115300,266116010,14730,14730,14730,14730,0
20240829,115200,266116010,14730,14730,14730,14730,0
20240829,115100,266116010,14730,14730,14730,14730,0
20240829,115000,266116010,14730,14730,14730,14730,0
20240829,114900,266116010,14730,14730,14730,14730,0
20240829,114800,266116010,14730,14730,14730,14730,0
20240829,114700,266116010,14730,14730,14730,14730,1
20240829,114600,266101280,14730,14730,14730,14730,0
20240829,114500,266101280,14730,14730,14730,14730,0
20240829,114400,266101280,14730,14730,14730,14730,24
20240829,114300,265747760,14710,14710,14710,14710,0
20240829,114200,265747760,14710,14710,14710,14710,32
20240829,114100,265277040,14730,14720,14730,14720,4
20240829,114000,265218130,14710,14710,14710,14710,0
20240829,113900,265218130,14710,14710,14710,14710,0
20240829,113800,265218130,14710,14710,14710,14710,0
20240829,113700,265218130,14710,14710,14710,14710,33
20240829,113600,264732700,14730,14730,14730,14730,0
20240829,113500,264732700,14730,14730,14730,14730,0
20240829,113400,264732700,14730,14730,14730,14730,0
20240829,113300,264732700,14730,14730,14730,14730,0
20240829,113200,264732700,14730,14730,14730,14730,0
20240829,113100,264732700,14730,14730,14730,14730,0
20240829,113000,264732700,14730,14710,14730,14710,84
20240829,112900,263496400,14720,14720,14720,14720,0
20240829,112800,263496400,14720,14720,14720,14720,0
20240829,112700,263496400,14720,14720,14720,14720,0
20240829,112600,263496400,14720,14720,14720,14720,0
20240829,112500,263496400,14720,14720,14720,14720,0
20240829,112400,263496400,14720,14720,14720,14720,0
20240829,112300,263496400,14720,14740,14740,14720,1096
20240829,112200,247361110,14750,14740,14750,14740,100
20240829,112100,245887010,14740,14740,14740,14740,5
20240829,112000,245813310,14740,14740,14740,14740,100
20240829,111900,244339310,14740,14750,14750,14740,161
20240829,111800,241965560,14750,14740,14750,14740,200
20240829,111700,239017260,14740,14740,14740,14740,14
20240829,111600,238810900,14740,14740,14740,14740,17
20240829,111500,238560320,14730,14750,14750,14730,264
20240829,111400,234668020,14760,14750,14760,14750,200
20240829,111300,231717010,14750,14750,14750,14750,20
20240829,111200,231422010,14750,14750,14750,14750,9
20240829,111100,231289260,14750,14750,14750,14750,101
20240829,111000,229799510,14750,14740,14750,14740,294
20240829,110900,225463950,14750,14750,14760,14750,103
20240829,110800,223944670,14750,14750,14750,14750,0
20240829,110700,223944670,14750,14750,14750,14750,123
20240829,110600,222130420,14750,14750,14750,14750,104
20240829,110500,220596420,14720,14750,14750,14720,79
20240829,110400,219432850,14750,14750,14750,14750,100
20240829,110300,217957850,14750,14750,14750,14750,100
20240829,110200,216482850,14720,14720,14720,14720,0
20240829,110100,216482850,14720,14740,14740,14720,1120
20240829,110000,199994420,14740,14750,14750,14740,306
20240829,105900,195481410,14750,14750,14750,14750,421
20240829,105800,189271660,14760,14760,14760,14760,20
20240829,105700,188976460,14760,14770,14770,14760,301
20240829,105600,184532700,14770,14770,14770,14770,129
20240829,105500,182627370,14770,14760,14770,14760,230
20240829,105400,179231070,14760,14760,14760,14760,20
20240829,105300,178935870,14770,14770,14770,14770,0
20240829,105200,178935870,14770,14770,14770,14740,149
20240829,105100,176735850,14770,14770,14770,14750,15
20240829,105000,176514420,14770,14760,14770,14760,26
20240829,104900,176130530,14760,14760,14760,14760,108
20240829,104800,174536450,14770,14760,14770,14760,160
20240829,104700,172173270,14770,14770,14770,14730,91
20240829,104600,170831030,14760,14730,14760,14730,151
20240829,104500,168603800,14730,14760,14760,14710,3934
20240829,104400,110645660,14770,14770,14770,14760,168
20240829,104300,108164310,14770,14760,14770,14760,123
20240829,104200,106348280,14760,14760,14760,14760,32
20240829,104100,105875960,14770,14770,14770,14770,123
20240829,104000,104059250,14770,14760,14770,14760,335
20240829,103900,99113420,14760,14750,14760,14750,132
20240829,103800,97166100,14760,14760,14760,14750,123
20240829,103700,95351620,14730,14760,14760,14720,440
20240829,103600,88868820,14760,14750,14760,14740,578
20240829,103500,80343130,14740,14750,14750,14740,10
20240829,103400,80195640,14740,14750,14750,14740,128
20240829,103300,78307690,14750,14740,14750,14740,100
20240829,103200,76833520,14740,14740,14740,14740,0
20240829,103100,76833520,14740,14740,14740,14740,180
20240829,103000,74180320,14740,14740,14740,14740,51
20240829,102900,73428580,14740,14740,14740,14740,0
20240829,102800,73428580,14740,14740,14740,14740,100
20240829,102700,71954580,14710,14710,14710,14710,0
20240829,102600,71954580,14710,14710,14710,14710,0
20240829,102500,71954580,14710,14710,14710,14710,0
20240829,102400,71954580,14710,14710,14710,14710,0
20240829,102300,71954580,14710,14690,14710,14690,567
20240829,102200,63617790,14690,14710,14710,14680,1277
20240829,102100,44845210,14740,14740,14740,14740,121
20240829,102000,43061670,14740,14740,14740,14740,100
20240829,101900,41587670,14710,14710,14710,14710,0
20240829,101800,41587670,14710,14740,14740,14710,138
20240829,101700,39554690,14740,14740,14740,14740,2
20240829,101600,39525210,14720,14710,14720,14710,30
20240829,101500,39083620,14750,14750,14750,14750,0
20240829,101400,39083620,14750,14750,14750,14750,0
20240829,101300,39083620,14750,14750,14750,14750,0
20240829,101200,39083620,14750,14750,14750,14750,20
20240829,101100,38788620,14690,14690,14690,14690,36
20240829,101000,38259780,14690,14690,14770,14690,1023
20240829,100900,23214440,14700,14700,14700,14700,101
20240829,100800,21729740,14690,14680,14700,14680,915
20240829,100700,8286400,14680,14680,14680,14680,0
20240829,100600,8286400,14680,14680,14680,14680,0
20240829,100500,8286400,14680,14680,14680,14680,0
20240829,100400,8286400,14680,14680,14680,14680,5
20240829,100300,8213000,14680,14680,14680,14680,0
20240829,100200,8213000,14680,14680,14680,14680,0
20240829,100100,8213000,14680,14680,14680,14680,0
20240829,100000,8213000,14680,14680,14680,14680,0
20240829,095900,8213000,14680,14680,14680,14680,0
20240829,095800,8213000,14680,14680,14680,14680,1
20240829,095700,8198320,14690,14640,14690,14640,10
20240829,095600,8051490,14690,14690,14690,14690,0
20240829,095500,8051490,14690,14690,14690,14690,0
20240829,095400,8051490,14690,14690,14690,14690,0
20240829,095300,8051490,14690,14690,14690,14690,0
20240829,095200,8051490,14690,14690,14690,14690,0
20240829,095100,8051490,14690,14690,14690,14690,0
20240829,095000,8051490,14690,14690,14690,14690,0
20240829,094900,8051490,14690,14690,14690,14690,0
20240829,094800,8051490,14690,14690,14690,14690,0
20240829,094700,8051490,14690,14690,14690,14690,0
20240829,094600,8051490,14690,14690,14690,14690,1
20240829,094500,8036800,14700,14700,14700,14700,0
20240829,094400,8036800,14700,14700,14700,14700,0
20240829,094300,8036800,14700,14700,14700,14700,0
20240829,094200,8036800,14700,14700,14700,14700,0
20240829,094100,8036800,14700,14700,14700,14700,0
20240829,094000,8036800,14700,14700,14700,14700,0
20240829,093900,8036800,14700,14700,14700,14700,0
20240829,093800,8036800,14700,14700,14700,14700,0
20240829,093700,8036800,14700,14700,14700,14700,0
20240829,093600,8036800,14700,14700,14700,14700,2
20240829,093500,8007400,14700,14700,14700,14700,0
20240829,093400,8007400,14700,14700,14700,14700,1
20240829,093300,7992700,14700,14700,14700,14700,3
20240829,093200,7948600,14670,14670,14670,14670,0
20240829,093100,7948600,14670,14660,14670,14660,12
20240829,093000,7772570,14620,14620,14620,14620,0
20240829,092900,7772570,14620,14620,14620,14620,0
20240829,092800,7772570,14620,14620,14620,14620,86
20240829,092700,6515250,14610,14590,14610,14590,252
20240829,092600,2838330,14590,14590,14590,14590,1
20240829,092500,2823740,14580,14580,14580,14580,0
20240829,092400,2823740,14580,14590,14590,14580,7
20240829,092300,2721670,14610,14610,14610,14610,0
20240829,092200,2721670,14610,14590,14610,14580,8
20240829,092100,2604970,14600,14600,14600,14600,10
20240829,092000,2458970,14630,14630,14630,14630,0
20240829,091900,2458970,14630,14630,14630,14630,100
20240829,091800,995970,14620,14630,14630,14620,41
20240829,091700,396540,14630,14630,14630,14630,4
20240829,091600,338020,14700,14700,14700,14700,0
20240829,091500,338020,14700,14700,14700,14700,0
20240829,091400,338020,14700,14700,14700,14700,1
20240829,091300,323320,14700,14700,14700,14700,0
20240829,091200,323320,14700,14700,14700,14700,0
20240829,091100,323320,14700,14700,14700,14700,0
20240829,091000,323320,14700,14700,14700,14700,9
20240829,090900,191020,14710,14710,14710,14710,5
20240829,090800,117470,14710,14710,14710,14710,0
20240829,090700,117470,14710,14710,14710,14710,0
20240829,090600,117470,14710,14710,14710,14710,1
20240829,090500,102760,14710,14570,14710,14570,2
20240829,090400,73480,14710,14710,14710,14710,0
20240829,090300,73480,14710,14680,14710,14680,2
20240829,090200,44090,14690,14690,14690,14690,0
20240829,090100,44090,14690,14690,14690,14690,1
20240829,090000,29400,14700,14700,14700,14700,2