KissMeData/004170/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,184100,5017686800,150000,150000,150000,150000,529
20240828,184000,5017686800,150000,150000,150000,150000,0
20240828,183900,5017686800,150000,150000,150000,150000,0
20240828,183800,5017686800,150000,150000,150000,150000,0
20240828,183700,5017686800,150000,150000,150000,150000,0
20240828,183600,5017686800,150000,150000,150000,150000,0
20240828,183500,5017686800,150000,150000,150000,150000,0
20240828,183400,5017686800,150000,150000,150000,150000,0
20240828,183300,5017686800,150000,150000,150000,150000,0
20240828,183200,5017686800,150000,150000,150000,150000,0
20240828,183100,5017686800,150000,150000,150000,150000,0
20240828,183000,5017686800,150000,150000,150000,150000,0
20240828,182900,5017686800,150000,150000,150000,150000,0
20240828,182800,5017686800,150000,150000,150000,150000,0
20240828,182700,5017686800,150000,150000,150000,150000,0
20240828,182600,5017686800,150000,150000,150000,150000,0
20240828,182500,5017686800,150000,150000,150000,150000,0
20240828,182400,5017686800,150000,150000,150000,150000,0
20240828,182300,5017686800,150000,150000,150000,150000,0
20240828,182200,5017686800,150000,150000,150000,150000,0
20240828,182100,5017686800,150000,150000,150000,150000,0
20240828,182000,5017686800,150000,150000,150000,150000,0
20240828,181900,5017686800,150000,150000,150000,150000,0
20240828,181800,5017686800,150000,150000,150000,150000,0
20240828,181700,5017686800,150000,150000,150000,150000,0
20240828,181600,5017686800,150000,150000,150000,150000,0
20240828,181500,5017686800,150000,150000,150000,150000,0
20240828,181400,5017686800,150000,150000,150000,150000,0
20240828,181300,5017686800,150000,150000,150000,150000,0
20240828,181200,5017686800,150000,150000,150000,150000,0
20240828,181100,5017686800,150000,150000,150000,150000,529
20240828,181000,5017686800,150000,150000,150000,150000,0
20240828,180900,5017686800,150000,150000,150000,150000,0
20240828,180800,5017686800,150000,150000,150000,150000,0
20240828,180700,5017686800,150000,150000,150000,150000,0
20240828,180600,5017686800,150000,150000,150000,150000,0
20240828,180500,5017686800,150000,150000,150000,150000,0
20240828,180400,5017686800,150000,150000,150000,150000,0
20240828,180300,5017686800,150000,150000,150000,150000,0
20240828,180200,5017686800,150000,150000,150000,150000,0
20240828,180100,5017686800,150000,150000,150000,150000,0
20240828,180000,5017686800,150000,150000,150000,150000,0
20240828,175900,5017686800,150000,150000,150000,150000,0
20240828,175800,5017686800,150000,150000,150000,150000,0
20240828,175700,5017686800,150000,150000,150000,150000,0
20240828,175600,5017686800,150000,150000,150000,150000,0
20240828,175500,5017686800,150000,150000,150000,150000,0
20240828,175400,5017686800,150000,150000,150000,150000,0
20240828,175300,5017686800,150000,150000,150000,150000,0
20240828,175200,5017686800,150000,150000,150000,150000,0
20240828,175100,5017686800,150000,150000,150000,150000,0
20240828,175000,5017686800,150000,150000,150000,150000,0
20240828,174900,5017686800,150000,150000,150000,150000,0
20240828,174800,5017686800,150000,150000,150000,150000,0
20240828,174700,5017686800,150000,150000,150000,150000,0
20240828,174600,5017686800,150000,150000,150000,150000,0
20240828,174500,5017686800,150000,150000,150000,150000,0
20240828,174400,5017686800,150000,150000,150000,150000,0
20240828,174300,5017686800,150000,150000,150000,150000,0
20240828,174200,5017686800,150000,150000,150000,150000,0
20240828,174100,5017686800,150000,150000,150000,150000,529
20240828,174000,5017686800,150000,150000,150000,150000,0
20240828,173900,5017686800,150000,150000,150000,150000,0
20240828,173800,5017686800,150000,150000,150000,150000,0
20240828,173700,5017686800,150000,150000,150000,150000,0
20240828,173600,5017686800,150000,150000,150000,150000,0
20240828,173500,5017686800,150000,150000,150000,150000,0
20240828,173400,5017686800,150000,150000,150000,150000,0
20240828,173300,5017686800,150000,150000,150000,150000,0
20240828,173200,5017686800,150000,150000,150000,150000,0
20240828,173100,5017686800,150000,150000,150000,150000,0
20240828,173000,5017686800,150000,150000,150000,150000,0
20240828,172900,5017686800,150000,150000,150000,150000,0
20240828,172800,5017686800,150000,150000,150000,150000,0
20240828,172700,5017686800,150000,150000,150000,150000,0
20240828,172600,5017686800,150000,150000,150000,150000,0
20240828,172500,5017686800,150000,150000,150000,150000,0
20240828,172400,5017686800,150000,150000,150000,150000,0
20240828,172300,5017686800,150000,150000,150000,150000,0
20240828,172200,5017686800,150000,150000,150000,150000,0
20240828,172100,5017686800,150000,150000,150000,150000,0
20240828,172000,5017686800,150000,150000,150000,150000,0
20240828,171900,5017686800,150000,150000,150000,150000,0
20240828,171800,5017686800,150000,150000,150000,150000,0
20240828,171700,5017686800,150000,150000,150000,150000,0
20240828,171600,5017686800,150000,150000,150000,150000,0
20240828,171500,5017686800,150000,150000,150000,150000,0
20240828,171400,5017686800,150000,150000,150000,150000,0
20240828,171300,5017686800,150000,150000,150000,150000,0
20240828,171200,5017686800,150000,150000,150000,150000,0
20240828,171100,5017686800,150000,150000,150000,150000,529
20240828,171000,5017686800,150000,150000,150000,150000,0
20240828,170900,5017686800,150000,150000,150000,150000,0
20240828,170800,5017686800,150000,150000,150000,150000,0
20240828,170700,5017686800,150000,150000,150000,150000,0
20240828,170600,5017686800,150000,150000,150000,150000,0
20240828,170500,5017686800,150000,150000,150000,150000,0
20240828,170400,5017686800,150000,150000,150000,150000,0
20240828,170300,5017686800,150000,150000,150000,150000,0
20240828,170200,5017686800,150000,150000,150000,150000,0
20240828,170100,5017686800,150000,150000,150000,150000,0
20240828,170000,5017686800,150000,150000,150000,150000,0
20240828,165900,5017686800,150000,150000,150000,150000,0
20240828,165800,5017686800,150000,150000,150000,150000,0
20240828,165700,5017686800,150000,150000,150000,150000,0
20240828,165600,5017686800,150000,150000,150000,150000,0
20240828,165500,5017686800,150000,150000,150000,150000,0
20240828,165400,5017686800,150000,150000,150000,150000,0
20240828,165300,5017686800,150000,150000,150000,150000,0
20240828,165200,5017686800,150000,150000,150000,150000,0
20240828,165100,5017686800,150000,150000,150000,150000,0
20240828,165000,5017686800,150000,150000,150000,150000,0
20240828,164900,5017686800,150000,150000,150000,150000,0
20240828,164800,5017686800,150000,150000,150000,150000,0
20240828,164700,5017686800,150000,150000,150000,150000,0
20240828,164600,5017686800,150000,150000,150000,150000,0
20240828,164500,5017686800,150000,150000,150000,150000,0
20240828,164400,5017686800,150000,150000,150000,150000,0
20240828,164300,5017686800,150000,150000,150000,150000,0
20240828,164200,5017686800,150000,150000,150000,150000,0
20240828,164100,5017686800,150000,150000,150000,150000,529
20240828,164000,5017686800,150000,150000,150000,150000,0
20240828,163900,5017686800,150000,150000,150000,150000,0
20240828,163800,5017686800,150000,150000,150000,150000,0
20240828,163700,5017686800,150000,150000,150000,150000,0
20240828,163600,5017686800,150000,150000,150000,150000,0
20240828,163500,5017686800,150000,150000,150000,150000,0
20240828,163400,5017686800,150000,150000,150000,150000,0
20240828,163300,5017686800,150000,150000,150000,150000,0
20240828,163200,5017686800,150000,150000,150000,150000,0
20240828,163100,5017686800,150000,150000,150000,150000,0
20240828,163000,5017686800,150000,150000,150000,150000,0
20240828,162900,5017686800,150000,150000,150000,150000,0
20240828,162800,5017686800,150000,150000,150000,150000,0
20240828,162700,5017686800,150000,150000,150000,150000,0
20240828,162600,5017686800,150000,150000,150000,150000,0
20240828,162500,5017686800,150000,150000,150000,150000,0
20240828,162400,5017686800,150000,150000,150000,150000,0
20240828,162300,5017686800,150000,150000,150000,150000,0
20240828,162200,5017686800,150000,150000,150000,150000,0
20240828,162100,5017686800,150000,150000,150000,150000,0
20240828,162000,5017686800,150000,150000,150000,150000,0
20240828,161900,5017686800,150000,150000,150000,150000,0
20240828,161800,5017686800,150000,150000,150000,150000,0
20240828,161700,5017686800,150000,150000,150000,150000,0
20240828,161600,5017686800,150000,150000,150000,150000,0
20240828,161500,5017686800,150000,150000,150000,150000,0
20240828,161400,5017686800,150000,150000,150000,150000,0
20240828,161300,5017686800,150000,150000,150000,150000,0
20240828,161200,5017686800,150000,150000,150000,150000,0
20240828,161100,5017686800,150000,150000,150000,150000,529
20240828,161000,5017686800,150000,150000,150000,150000,0
20240828,160900,5017686800,150000,150000,150000,150000,0
20240828,160800,5017686800,150000,150000,150000,150000,0
20240828,160700,5017686800,150000,150000,150000,150000,0
20240828,160600,5017686800,150000,150000,150000,150000,0
20240828,160500,5017686800,150000,150000,150000,150000,0
20240828,160400,5017686800,150000,150000,150000,150000,0
20240828,160300,5017686800,150000,150000,150000,150000,0
20240828,160200,5017686800,150000,150000,150000,150000,0
20240828,160100,5017686800,150000,150000,150000,150000,0
20240828,160000,5017686800,150000,150000,150000,150000,0
20240828,155900,5017686800,150000,150000,150000,150000,0
20240828,155800,5017686800,150000,150000,150000,150000,0
20240828,155700,5017686800,150000,150000,150000,150000,0
20240828,155600,5017686800,150000,150000,150000,150000,0
20240828,155500,5017686800,150000,150000,150000,150000,0
20240828,155400,5017686800,150000,150000,150000,150000,0
20240828,155300,5017686800,150000,150000,150000,150000,0
20240828,155200,5017686800,150000,150000,150000,150000,0
20240828,155100,5017686800,150000,150000,150000,150000,0
20240828,155000,5017686800,150000,150000,150000,150000,0
20240828,154900,5017686800,150000,150000,150000,150000,0
20240828,154800,5017686800,150000,150000,150000,150000,0
20240828,154700,5017686800,150000,150000,150000,150000,0
20240828,154600,5017686800,150000,150000,150000,150000,0
20240828,154500,5017686800,150000,150000,150000,150000,0
20240828,154400,5017686800,150000,150000,150000,150000,0
20240828,154300,5017686800,150000,150000,150000,150000,0
20240828,154200,5017686800,150000,150000,150000,150000,0
20240828,154100,5017686800,150000,150000,150000,150000,529
20240828,154000,5017686800,150000,150000,150000,150000,0
20240828,153900,5017686800,150000,150000,150000,150000,0
20240828,153800,5017686800,150000,150000,150000,150000,0
20240828,153700,5017686800,150000,150000,150000,150000,0
20240828,153600,5017686800,150000,150000,150000,150000,0
20240828,153500,5017686800,150000,150000,150000,150000,0
20240828,153400,5017686800,150000,150000,150000,150000,0
20240828,153300,5017686800,150000,150000,150000,150000,0
20240828,153200,5017686800,150000,150000,150000,150000,0
20240828,153100,5017686800,150000,150000,150000,150000,0
20240828,153000,5017686800,150000,150000,150000,150000,529
20240828,152900,4938336800,150000,150000,150000,150000,0
20240828,152800,4938336800,150000,150000,150000,150000,0
20240828,152700,4938336800,150000,150000,150000,150000,0
20240828,152600,4938336800,150000,150000,150000,150000,0
20240828,152500,4938336800,150000,150000,150000,150000,0
20240828,152400,4938336800,150000,150000,150000,150000,0
20240828,152300,4938336800,150000,150000,150000,150000,0
20240828,152200,4938336800,150000,150000,150000,150000,0
20240828,152100,4938336800,150000,150000,150000,150000,0
20240828,152000,4938336800,150000,150000,150000,150000,0
20240828,151900,4938336800,150000,149900,150000,149700,135
20240828,151800,4918089800,149900,149800,150000,149700,189
20240828,151700,4889767100,149800,149800,149800,149700,88
20240828,151600,4876585000,149800,149700,149800,149700,161
20240828,151500,4852472000,149800,149800,149800,149700,132
20240828,151400,4832710500,149700,149800,149800,149700,107
20240828,151300,4816691400,149800,149700,149800,149700,96
20240828,151200,4802319200,149700,149800,149800,149700,75
20240828,151100,4791091300,149700,149800,149800,149700,171
20240828,151000,4765480200,149800,149800,149900,149800,91
20240828,150900,4751848000,149800,149900,149900,149800,75
20240828,150800,4740612900,149800,149800,149800,149800,68
20240828,150700,4730426500,149900,149800,149900,149800,86
20240828,150600,4717543400,149900,149900,149900,149800,95
20240828,150500,4703307100,149800,149800,149900,149800,54
20240828,150400,4695217700,149800,149800,149900,149800,40
20240828,150300,4689225200,149800,149700,149900,149700,148
20240828,150200,4667053800,149700,149700,149800,149700,64
20240828,150100,4657472800,149700,149700,149800,149700,69
20240828,150000,4647143000,149800,149700,149800,149600,92
20240828,145900,4633371600,149700,149700,149700,149600,51
20240828,145800,4625738300,149700,149700,149800,149700,57
20240828,145700,4617205300,149700,149600,149700,149500,182
20240828,145600,4589971400,149600,149600,149600,149500,75
20240828,145500,4578754500,149600,149600,149700,149600,64
20240828,145400,4569180000,149600,149600,149700,149600,71
20240828,145300,4558558000,149600,149600,149600,149600,48
20240828,145200,4551377200,149600,149600,149700,149600,356
20240828,145100,4498119400,149600,149700,149800,149600,317
20240828,145000,4450678200,149700,149800,149800,149700,51
20240828,144900,4443043000,149900,149800,149900,149700,130
20240828,144800,4423575100,149700,149800,149800,149700,63
20240828,144700,4414141900,149700,149800,149800,149700,114
20240828,144600,4397067900,149700,149800,149900,149700,100
20240828,144500,4382093100,149800,149900,149900,149800,72
20240828,144400,4371305800,149800,149900,149900,149800,99
20240828,144300,4356473600,149800,149700,149800,149700,22
20240828,144200,4353178200,149600,149700,149900,149600,200
20240828,144100,4323213200,149700,149900,150000,149700,65
20240828,144000,4313473000,149800,149800,149900,149700,101
20240828,143900,4298346500,149700,149800,149900,149700,61
20240828,143800,4289210000,149800,150000,150000,149700,72
20240828,143700,4278418400,149900,149800,149900,149700,70
20240828,143600,4267928400,149800,150000,150000,149700,86
20240828,143500,4255040800,149900,149900,149900,149700,89
20240828,143400,4241709200,149800,149900,149900,149700,97
20240828,143300,4227176600,149800,149900,149900,149800,55
20240828,143200,4218934900,149800,149800,149900,149800,71
20240828,143100,4208296200,149800,149800,149900,149700,191
20240828,143000,4179672000,149600,149600,149800,149500,342
20240828,142900,4128479100,149600,149600,149600,149500,65
20240828,142800,4118757900,149500,149600,149700,149500,122
20240828,142700,4100513800,149600,149700,149700,149600,121
20240828,142600,4082409500,149600,149700,149700,149600,66
20240828,142500,4072534800,149600,149700,149800,149600,98
20240828,142400,4057862200,149600,149700,149800,149600,57
20240828,142300,4049332900,149600,149700,149700,149600,69
20240828,142200,4039008700,149600,149600,149700,149600,66
20240828,142100,4029132500,149600,149800,149800,149600,367
20240828,142000,3974205600,149700,150300,150300,149700,1119
20240828,141900,3806338000,150200,150300,150300,150200,81
20240828,141800,3794169800,150200,150600,150600,150200,365
20240828,141700,3739269600,150500,150600,150600,150500,19
20240828,141600,3736409000,150500,150600,150600,150500,22
20240828,141500,3733095900,150500,150500,150600,150500,41
20240828,141400,3726923000,150500,150600,150600,150500,32
20240828,141300,3722104900,150500,150600,150600,150500,25
20240828,141200,3718340700,150500,150600,150600,150500,42
20240828,141100,3712015700,150500,150600,150700,150500,55
20240828,141000,3703730300,150600,150600,150600,150500,43
20240828,140900,3697256100,150500,150500,150500,150500,14
20240828,140800,3695149100,150400,150500,150500,150400,52
20240828,140700,3687325400,150400,150500,150500,150400,22
20240828,140600,3684015400,150400,150400,150400,150300,27
20240828,140500,3679955400,150300,150400,150400,150300,32
20240828,140400,3675143800,150300,150300,150400,150300,37
20240828,140300,3669580100,150300,150400,150400,150300,36
20240828,140200,3664166500,150300,150300,150300,150300,13
20240828,140100,3662212600,150200,150300,150300,150200,22
20240828,140000,3658906500,150200,150200,150300,150200,55
20240828,135900,3650641400,150200,150200,150200,150200,11
20240828,135800,3648989200,150200,150200,150300,150200,14
20240828,135700,3646886300,150300,150200,150300,150200,125
20240828,135600,3628100300,150200,150200,150200,150200,6
20240828,135500,3627199100,150200,150200,150200,150200,16
20240828,135400,3624795900,150200,150300,150300,150200,45
20240828,135300,3618033200,150200,150200,150200,150200,16
20240828,135200,3615630000,150200,150200,150200,150200,12
20240828,135100,3613827600,150200,150300,150300,150200,11
20240828,135000,3612175300,150200,150200,150200,150200,12
20240828,134900,3610372900,150200,150200,150200,150200,10
20240828,134800,3608870900,150200,150300,150300,150200,258
20240828,134700,3570115600,150300,150400,150400,150300,143
20240828,134600,3548615300,150400,150500,150500,150400,1377
20240828,134500,3341384000,150500,150500,150500,150500,16
20240828,134400,3338976000,150500,150500,150500,150500,12
20240828,134300,3337170000,150500,150500,150500,150500,9
20240828,134200,3335815500,150600,150500,150600,150500,76
20240828,134100,3324372200,150500,150500,150600,150500,59
20240828,134000,3315490700,150500,150500,150500,150500,22
20240828,133900,3312179700,150500,150500,150500,150500,14
20240828,133800,3310072700,150500,150500,150500,150500,19
20240828,133700,3307213200,150500,150500,150600,150500,51
20240828,133600,3299533500,150500,150500,150500,150500,9
20240828,133500,3298179000,150500,150500,150500,150500,26
20240828,133400,3294266000,150500,150600,150600,150500,16
20240828,133300,3291857800,150500,150500,150600,150500,38
20240828,133200,3286137800,150500,150500,150500,150500,13
20240828,133100,3284181300,150500,150500,150600,150500,56
20240828,133000,3275748600,150500,150500,150500,150500,18
20240828,132900,3273039600,150500,150500,150500,150500,75
20240828,132800,3261752100,150400,150500,150500,150400,19
20240828,132700,3258893400,150400,150400,150400,150400,14
20240828,132600,3256787800,150400,150300,150500,150300,158
20240828,132500,3233025000,150400,150200,150400,150200,95
20240828,132400,3218743500,150300,150300,150300,150300,39
20240828,132300,3212881800,150300,150300,150300,150300,41
20240828,132200,3206719500,150300,150300,150300,150300,25
20240828,132100,3202962000,150300,150400,150400,150300,15
20240828,132000,3200707400,150400,150400,150400,150400,0
20240828,131900,3200707400,150400,150300,150400,150300,60
20240828,131800,3191684700,150300,150300,150300,150300,12
20240828,131700,3189881100,150300,150300,150300,150300,39
20240828,131600,3184019400,150300,150300,150300,150200,84
20240828,131500,3171395500,150200,150200,150300,150200,30
20240828,131400,3166887500,150200,150300,150300,150200,62
20240828,131300,3157570400,150200,150200,150200,150200,21
20240828,131200,3154416200,150200,150200,150200,150200,10
20240828,131100,3152914200,150200,150200,150200,150200,9
20240828,131000,3151562400,150200,150200,150300,150200,9
20240828,130900,3150210500,150200,150300,150300,150200,14
20240828,130800,3148107600,150200,150200,150300,150200,102
20240828,130700,3132781100,150200,150200,150200,150200,20
20240828,130600,3129777100,150200,150200,150200,150200,12
20240828,130500,3127974700,150200,150200,150200,150200,15
20240828,130400,3125721700,150200,150200,150200,150200,12
20240828,130300,3123919300,150200,150200,150300,150200,27
20240828,130200,3119862600,150300,150200,150300,150200,30
20240828,130100,3115353800,150300,150400,150400,150300,12
20240828,130000,3113550100,150300,150400,150400,150300,9
20240828,125900,3112197300,150300,150300,150300,150300,24
20240828,125800,3108590100,150300,150300,150300,150300,24
20240828,125700,3104982900,150400,150400,150400,150400,0
20240828,125600,3104982900,150400,150300,150400,150300,59
20240828,125500,3096110800,150300,150300,150300,150300,14
20240828,125400,3094006600,150300,150300,150300,150300,13
20240828,125300,3092052700,150300,150400,150400,150300,13
20240828,125200,3090098000,150400,150400,150400,150400,7
20240828,125100,3089045200,150400,150300,150400,150300,87
20240828,125000,3075965300,150300,150300,150300,150300,10
20240828,124900,3074462300,150200,150400,150400,150200,4
20240828,124800,3073860900,150400,150400,150400,150400,11
20240828,124700,3072206500,150400,150400,150400,150400,8
20240828,124600,3071003300,150500,150600,150600,150500,20
20240828,124500,3067992400,150300,150100,150300,150100,69
20240828,124400,3057629000,150100,150100,150100,150100,10
20240828,124300,3056128000,150100,150200,150200,150100,14
20240828,124200,3054026300,150200,150200,150200,150200,45
20240828,124100,3047267300,150300,151000,151000,150300,1786
20240828,124000,2778042700,151000,151000,151000,151000,15
20240828,123900,2775777700,151000,151100,151100,151000,36
20240828,123800,2770338700,151000,151000,151000,151000,20
20240828,123700,2767318700,151000,151000,151000,151000,13
20240828,123600,2765355700,151000,151000,151000,151000,40
20240828,123500,2759315700,151000,151000,151000,151000,11
20240828,123400,2757654700,151200,151100,151200,151100,115
20240828,123300,2740277100,151100,151000,151100,151000,56
20240828,123200,2731816700,151000,151000,151000,151000,16
20240828,123100,2729400700,151000,151000,151100,151000,25
20240828,123000,2725625600,151000,151000,151000,151000,15
20240828,122900,2723360600,151000,151000,151000,151000,57
20240828,122800,2714753600,151000,151100,151100,151000,56
20240828,122700,2706293300,151000,151000,151000,151000,13
20240828,122600,2704330300,151000,151000,151100,151000,12
20240828,122500,2702518100,151000,151000,151000,151000,14
20240828,122400,2700404100,151000,151000,151100,151000,29
20240828,122300,2696025000,151000,151000,151000,151000,6
20240828,122200,2695119000,151100,151000,151100,151000,54
20240828,122100,2686961100,151000,151000,151000,151000,5
20240828,122000,2686206100,151000,151000,151000,151000,5
20240828,121900,2685451100,151000,150900,151000,150900,47
20240828,121800,2678354600,150900,150900,150900,150900,8
20240828,121700,2677147400,150900,150900,150900,150900,37
20240828,121600,2671564100,150900,150900,151000,150900,72
20240828,121500,2660692900,150900,150900,150900,150900,14
20240828,121400,2658580300,150900,150900,150900,150900,29
20240828,121300,2654204200,150900,150900,150900,150900,47
20240828,121200,2647111900,150900,150900,150900,150900,12
20240828,121100,2645301100,150900,151000,151000,150900,41
20240828,121000,2639111400,150900,150900,150900,150900,8
20240828,120900,2637904200,150900,150900,150900,150900,14
20240828,120800,2635791600,150900,150900,150900,150900,8
20240828,120700,2634584400,150900,150900,150900,150900,21
20240828,120600,2631415500,150900,150900,150900,150900,17
20240828,120500,2628850200,151000,151000,151000,150900,66
20240828,120400,2618885000,150900,150900,150900,150900,13
20240828,120300,2616923300,150900,151100,151100,150900,31
20240828,120200,2612243300,151000,151000,151000,151000,27
20240828,120100,2608166300,151100,151000,151100,151000,14
20240828,120000,2606052200,151000,151000,151000,151000,8
20240828,115900,2604844200,151000,150900,151100,150900,75
20240828,115800,2593516100,151000,150900,151000,150900,19
20240828,115700,2590648700,151000,150900,151000,150900,18
20240828,115600,2587932100,151000,150900,151000,150900,16
20240828,115500,2585517400,151000,150900,151000,150900,13
20240828,115400,2583555300,151000,150900,151000,150900,6
20240828,115300,2582649800,150900,150800,150900,150800,44
20240828,115200,2576011200,150800,150800,150800,150800,9
20240828,115100,2574654000,150800,150900,150900,150800,14
20240828,115000,2572542700,150900,150900,150900,150900,22
20240828,114900,2569222900,150900,150900,150900,150900,11
20240828,114800,2567563000,151000,150900,151000,150900,88
20240828,114700,2554281700,150800,150900,150900,150800,8
20240828,114600,2553075200,150800,150900,150900,150800,36
20240828,114500,2547644300,150800,150800,150800,150800,6
20240828,114400,2546739500,150800,150800,150800,150800,15
20240828,114300,2544477500,150800,150800,150800,150800,11
20240828,114200,2542818700,150800,150900,150900,150800,45
20240828,114100,2536029200,150800,150800,150800,150800,12
20240828,114000,2534219600,150900,150800,150900,150800,17
20240828,113900,2531655700,150800,150700,150800,150700,107
20240828,113800,2515520600,150700,150700,150700,150700,14
20240828,113700,2513410800,150700,150700,150700,150700,7
20240828,113600,2512355900,150700,150700,150800,150700,37
20240828,113500,2506777700,150700,150700,150700,150700,12
20240828,113400,2504969300,150700,150700,150700,150700,8
20240828,113300,2503763700,150700,150700,150700,150700,13
20240828,113200,2501804600,150700,150700,150700,150700,9
20240828,113100,2500448300,150700,150700,150700,150700,12
20240828,113000,2498639900,150800,150700,150800,150700,54
20240828,112900,2490498000,150700,150700,150700,150700,7
20240828,112800,2489443100,150700,150700,150700,150700,6
20240828,112700,2488538900,150700,150700,150700,150700,9
20240828,112600,2487182600,150700,150800,150800,150700,13
20240828,112500,2485223400,150700,150800,150800,150700,58
20240828,112400,2476478500,150700,150700,150700,150700,6
20240828,112300,2475574300,150700,150700,150700,150700,14
20240828,112200,2473464500,150700,150700,150700,150700,12
20240828,112100,2471656100,150800,150800,150800,150800,11
20240828,112000,2469997300,150800,150800,150800,150800,11
20240828,111900,2468338500,150800,150800,150800,150800,21
20240828,111800,2465171700,150700,150600,150800,150600,77
20240828,111700,2453566500,150600,150500,150600,150500,27
20240828,111600,2449501800,150500,150500,150500,150500,6
20240828,111500,2448598800,150500,150600,150600,150500,63
20240828,111400,2439112500,150600,150500,150600,150500,17
20240828,111300,2436553000,150500,150300,150600,150300,169
20240828,111200,2411119000,150400,150400,150400,150400,13
20240828,111100,2409163800,150400,150300,150400,150300,10
20240828,111000,2407660700,150500,150400,150500,150400,20
20240828,110900,2404651400,150300,150500,150500,150300,514
20240828,110800,2327340800,150600,150500,150600,150500,18
20240828,110700,2324630700,150600,150500,150600,150500,131
20240828,110600,2304911200,150500,150500,150500,150500,11
20240828,110500,2303255700,150500,150500,150500,150500,13
20240828,110400,2301299200,150500,150500,150500,150500,13
20240828,110300,2299342700,150600,150600,150600,150600,8
20240828,110200,2298137900,150600,150600,150600,150600,15
20240828,110100,2295878900,150500,150500,150600,150500,27
20240828,110000,2291813400,150500,150600,150600,150500,16
20240828,105900,2289405300,150600,150500,150600,150500,18
20240828,105800,2286695600,150500,150500,150500,150500,10
20240828,105700,2285190600,150500,150600,150600,150500,9
20240828,105600,2283835800,150600,150600,150700,150600,80
20240828,105500,2271784900,150600,150600,150600,150600,18
20240828,105400,2269074100,150600,150600,150600,150600,19
20240828,105300,2266212700,150600,150700,150700,150600,16
20240828,105200,2263802900,150700,150600,150700,150600,21
20240828,105100,2260639700,150600,150600,150600,150600,11
20240828,105000,2258983100,150600,150600,150600,150500,48
20240828,104900,2251755200,150600,150500,150600,150500,25
20240828,104800,2247991400,150600,150600,150600,150600,6
20240828,104700,2247087800,150600,150600,150600,150600,13
20240828,104600,2245130000,150500,150600,150700,150500,38
20240828,104500,2239406300,150700,150600,150700,150600,87
20240828,104400,2226300700,150500,150600,150600,150500,23
20240828,104300,2222839100,150600,150500,150600,150500,12
20240828,104200,2221033000,150500,150500,150500,150500,14
20240828,104100,2218926000,150500,150500,150500,150500,13
20240828,104000,2216969500,150600,150600,150600,150600,11
20240828,103900,2215312900,150600,150500,150600,150500,48
20240828,103800,2208085400,150500,150500,150500,150500,22
20240828,103700,2204774400,150500,150500,150500,150500,25
20240828,103600,2201011900,150500,150500,150500,150500,25
20240828,103500,2197249400,150500,150500,150500,150500,9
20240828,103400,2195894900,150600,150600,150600,150600,26
20240828,103300,2191979300,150600,150500,150600,150500,17
20240828,103200,2189419600,150600,150600,150600,150600,10
20240828,103100,2187913600,150600,150600,150600,150600,14
20240828,103000,2185805200,150600,150900,150900,150600,466
20240828,102900,2115556800,150900,150900,150900,150900,13
20240828,102800,2113595100,150900,150900,150900,150900,13
20240828,102700,2111633400,151000,150900,151000,150900,63
20240828,102600,2102123300,150900,150900,150900,150900,32
20240828,102500,2097294500,150900,150900,150900,150900,14
20240828,102400,2095181900,150900,150900,150900,150900,18
20240828,102300,2092465700,150900,150900,150900,150900,14
20240828,102200,2090353100,150900,151000,151000,150900,31
20240828,102100,2085672800,150900,150900,150900,150800,22
20240828,102000,2082354000,150900,150900,150900,150900,22
20240828,101900,2079034200,150900,150900,150900,150900,9
20240828,101800,2077676100,150900,151000,151000,150900,22
20240828,101700,2074356200,150900,150800,150900,150800,19
20240828,101600,2071490100,150800,150800,150900,150800,44
20240828,101500,2064851600,150800,150700,150800,150700,80
20240828,101400,2052789000,150700,150700,150700,150700,8
20240828,101300,2051583400,150700,150700,150700,150700,27
20240828,101200,2047514500,150700,150700,150700,150700,12
20240828,101100,2045706100,150700,150800,150800,150700,11
20240828,101000,2044047900,150800,150700,150900,150700,67
20240828,100900,2033945700,150700,150700,150700,150700,9
20240828,100800,2032589400,150700,150700,150700,150700,14
20240828,100700,2030479600,150700,150800,150800,150700,16
20240828,100600,2028067500,150800,150800,150800,150800,55
20240828,100500,2019773500,150800,150900,150900,150800,19
20240828,100400,2016907800,150800,150500,150800,150500,141
20240828,100300,1995676300,150500,150300,150600,150300,94
20240828,100200,1981530300,150300,150100,150300,150100,209
20240828,100100,1950124800,150000,149800,150000,149700,331
20240828,100000,1900500300,149800,149600,149800,149600,277
20240828,095900,1859031100,149700,149700,149700,149600,151
20240828,095800,1836435000,149600,149600,149700,149600,305
20240828,095700,1790806900,149600,149600,149600,149600,126
20240828,095600,1771957300,149600,149700,149700,149600,95
20240828,095500,1757745100,149600,149700,149700,149600,133
20240828,095400,1737839300,149700,149800,149800,149700,125
20240828,095300,1719114500,149800,149800,149900,149800,126
20240828,095200,1700237000,149800,149600,149800,149600,175
20240828,095100,1674043400,149500,149600,149700,149500,120
20240828,095000,1656093000,149600,149700,149700,149600,136
20240828,094900,1635747200,149600,149700,149700,149600,99
20240828,094800,1620928600,149700,149700,149800,149600,138
20240828,094700,1600273000,149700,149700,149800,149600,179
20240828,094600,1573485100,149600,149700,149700,149600,102
20240828,094500,1558215900,149700,149700,149800,149700,103
20240828,094400,1542796600,149700,149800,149800,149700,109
20240828,094300,1526477500,149800,149900,149900,149800,178
20240828,094200,1499801000,149900,149900,150000,149900,115
20240828,094100,1482560900,150000,150000,150000,149900,136
20240828,094000,1462167500,150000,150000,150000,149800,201
20240828,093900,1432024200,150000,149900,150000,149900,152
20240828,093800,1409227100,149900,150000,150100,149900,121
20240828,093700,1391079200,150000,150100,150100,150000,107
20240828,093600,1375019100,150200,150100,150300,150100,250
20240828,093500,1337459800,150200,149800,150200,149800,163
20240828,093400,1313010900,149800,149900,150100,149800,314
20240828,093300,1265919300,149900,149700,149900,149700,162
20240828,093200,1241660000,149900,149700,149900,149600,183
20240828,093100,1214256500,149800,149800,149800,149700,129
20240828,093000,1194941700,149800,149600,150000,149600,247
20240828,092900,1157950700,149600,149600,149600,149500,124
20240828,092800,1139402600,149500,149600,149700,149500,94
20240828,092700,1125339400,149600,149900,150000,149600,417
20240828,092600,1062845900,149900,150000,150100,149900,347
20240828,092500,1010797300,150000,150300,150300,150000,228
20240828,092400,976572200,150300,150000,150300,150000,192
20240828,092300,947756700,150100,150200,150200,150100,229
20240828,092200,913374900,150100,150400,150400,150100,117
20240828,092100,895795500,150300,150700,150800,150300,1346
20240828,092000,693277600,150800,150900,151200,150800,301
20240828,091900,647833700,150900,150900,151000,150900,139
20240828,091800,626855200,150900,150800,150900,150700,191
20240828,091700,598052300,150800,151100,151100,150800,638
20240828,091600,501714400,151100,151000,151100,151000,322
20240828,091500,453061800,151000,150900,151000,150900,131
20240828,091400,433282700,150900,150900,150900,150900,132
20240828,091300,413363900,151000,151100,151100,151000,222
20240828,091200,379835800,151200,151300,151300,151100,113
20240828,091100,362750100,151300,151200,151600,151200,116
20240828,091000,345194800,151300,151300,151300,151200,87
20240828,090900,332034200,151300,151800,151800,151300,65
20240828,090800,322178700,151800,151300,151800,151300,98
20240828,090700,307342100,151300,151400,152000,151300,466
20240828,090600,236655500,151300,151500,151500,151200,791
20240828,090500,116911300,151500,151700,151800,151400,119
20240828,090400,98885700,151700,152100,152100,151700,153
20240828,090300,75639700,152000,152200,152200,152000,74
20240828,090200,64379500,152900,152300,152900,152200,230
20240828,090100,29368500,152400,152600,153300,152300,121
20240828,090000,10917000,153100,153800,153800,153100,71