KissMeData/028100/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,191000,559498960,13310,13310,13310,13310,382
20240828,190900,559498960,13310,13310,13310,13310,0
20240828,190800,559498960,13310,13310,13310,13310,0
20240828,190700,559498960,13310,13310,13310,13310,0
20240828,190600,559498960,13310,13310,13310,13310,0
20240828,190500,559498960,13310,13310,13310,13310,0
20240828,190400,559498960,13310,13310,13310,13310,0
20240828,190300,559498960,13310,13310,13310,13310,0
20240828,190200,559498960,13310,13310,13310,13310,0
20240828,190100,559498960,13310,13310,13310,13310,0
20240828,190000,559498960,13310,13310,13310,13310,0
20240828,185900,559498960,13310,13310,13310,13310,0
20240828,185800,559498960,13310,13310,13310,13310,0
20240828,185700,559498960,13310,13310,13310,13310,0
20240828,185600,559498960,13310,13310,13310,13310,0
20240828,185500,559498960,13310,13310,13310,13310,0
20240828,185400,559498960,13310,13310,13310,13310,0
20240828,185300,559498960,13310,13310,13310,13310,0
20240828,185200,559498960,13310,13310,13310,13310,0
20240828,185100,559498960,13310,13310,13310,13310,0
20240828,185000,559498960,13310,13310,13310,13310,0
20240828,184900,559498960,13310,13310,13310,13310,0
20240828,184800,559498960,13310,13310,13310,13310,0
20240828,184700,559498960,13310,13310,13310,13310,0
20240828,184600,559498960,13310,13310,13310,13310,0
20240828,184500,559498960,13310,13310,13310,13310,0
20240828,184400,559498960,13310,13310,13310,13310,0
20240828,184300,559498960,13310,13310,13310,13310,0
20240828,184200,559498960,13310,13310,13310,13310,0
20240828,184100,559498960,13310,13310,13310,13310,0
20240828,184000,559498960,13310,13310,13310,13310,382
20240828,183900,559498960,13310,13310,13310,13310,0
20240828,183800,559498960,13310,13310,13310,13310,0
20240828,183700,559498960,13310,13310,13310,13310,0
20240828,183600,559498960,13310,13310,13310,13310,0
20240828,183500,559498960,13310,13310,13310,13310,0
20240828,183400,559498960,13310,13310,13310,13310,0
20240828,183300,559498960,13310,13310,13310,13310,0
20240828,183200,559498960,13310,13310,13310,13310,0
20240828,183100,559498960,13310,13310,13310,13310,0
20240828,183000,559498960,13310,13310,13310,13310,0
20240828,182900,559498960,13310,13310,13310,13310,0
20240828,182800,559498960,13310,13310,13310,13310,0
20240828,182700,559498960,13310,13310,13310,13310,0
20240828,182600,559498960,13310,13310,13310,13310,0
20240828,182500,559498960,13310,13310,13310,13310,0
20240828,182400,559498960,13310,13310,13310,13310,0
20240828,182300,559498960,13310,13310,13310,13310,0
20240828,182200,559498960,13310,13310,13310,13310,0
20240828,182100,559498960,13310,13310,13310,13310,0
20240828,182000,559498960,13310,13310,13310,13310,0
20240828,181900,559498960,13310,13310,13310,13310,0
20240828,181800,559498960,13310,13310,13310,13310,0
20240828,181700,559498960,13310,13310,13310,13310,0
20240828,181600,559498960,13310,13310,13310,13310,0
20240828,181500,559498960,13310,13310,13310,13310,0
20240828,181400,559498960,13310,13310,13310,13310,0
20240828,181300,559498960,13310,13310,13310,13310,0
20240828,181200,559498960,13310,13310,13310,13310,0
20240828,181100,559498960,13310,13310,13310,13310,0
20240828,181000,559498960,13310,13310,13310,13310,382
20240828,180900,559498960,13310,13310,13310,13310,0
20240828,180800,559498960,13310,13310,13310,13310,0
20240828,180700,559498960,13310,13310,13310,13310,0
20240828,180600,559498960,13310,13310,13310,13310,0
20240828,180500,559498960,13310,13310,13310,13310,0
20240828,180400,559498960,13310,13310,13310,13310,0
20240828,180300,559498960,13310,13310,13310,13310,0
20240828,180200,559498960,13310,13310,13310,13310,0
20240828,180100,559498960,13310,13310,13310,13310,0
20240828,180000,559498960,13310,13310,13310,13310,0
20240828,175900,559498960,13310,13310,13310,13310,0
20240828,175800,559498960,13310,13310,13310,13310,0
20240828,175700,559498960,13310,13310,13310,13310,0
20240828,175600,559498960,13310,13310,13310,13310,0
20240828,175500,559498960,13310,13310,13310,13310,0
20240828,175400,559498960,13310,13310,13310,13310,0
20240828,175300,559498960,13310,13310,13310,13310,0
20240828,175200,559498960,13310,13310,13310,13310,0
20240828,175100,559498960,13310,13310,13310,13310,0
20240828,175000,559498960,13310,13310,13310,13310,0
20240828,174900,559498960,13310,13310,13310,13310,0
20240828,174800,559498960,13310,13310,13310,13310,0
20240828,174700,559498960,13310,13310,13310,13310,0
20240828,174600,559498960,13310,13310,13310,13310,0
20240828,174500,559498960,13310,13310,13310,13310,0
20240828,174400,559498960,13310,13310,13310,13310,0
20240828,174300,559498960,13310,13310,13310,13310,0
20240828,174200,559498960,13310,13310,13310,13310,0
20240828,174100,559498960,13310,13310,13310,13310,0
20240828,174000,559498960,13310,13310,13310,13310,382
20240828,173900,559498960,13310,13310,13310,13310,0
20240828,173800,559498960,13310,13310,13310,13310,0
20240828,173700,559498960,13310,13310,13310,13310,0
20240828,173600,559498960,13310,13310,13310,13310,0
20240828,173500,559498960,13310,13310,13310,13310,0
20240828,173400,559498960,13310,13310,13310,13310,0
20240828,173300,559498960,13310,13310,13310,13310,0
20240828,173200,559498960,13310,13310,13310,13310,0
20240828,173100,559498960,13310,13310,13310,13310,0
20240828,173000,559498960,13310,13310,13310,13310,0
20240828,172900,559498960,13310,13310,13310,13310,0
20240828,172800,559498960,13310,13310,13310,13310,0
20240828,172700,559498960,13310,13310,13310,13310,0
20240828,172600,559498960,13310,13310,13310,13310,0
20240828,172500,559498960,13310,13310,13310,13310,0
20240828,172400,559498960,13310,13310,13310,13310,0
20240828,172300,559498960,13310,13310,13310,13310,0
20240828,172200,559498960,13310,13310,13310,13310,0
20240828,172100,559498960,13310,13310,13310,13310,0
20240828,172000,559498960,13310,13310,13310,13310,0
20240828,171900,559498960,13310,13310,13310,13310,0
20240828,171800,559498960,13310,13310,13310,13310,0
20240828,171700,559498960,13310,13310,13310,13310,0
20240828,171600,559498960,13310,13310,13310,13310,0
20240828,171500,559498960,13310,13310,13310,13310,0
20240828,171400,559498960,13310,13310,13310,13310,0
20240828,171300,559498960,13310,13310,13310,13310,0
20240828,171200,559498960,13310,13310,13310,13310,0
20240828,171100,559498960,13310,13310,13310,13310,0
20240828,171000,559498960,13310,13310,13310,13310,382
20240828,170900,559498960,13310,13310,13310,13310,0
20240828,170800,559498960,13310,13310,13310,13310,0
20240828,170700,559498960,13310,13310,13310,13310,0
20240828,170600,559498960,13310,13310,13310,13310,0
20240828,170500,559498960,13310,13310,13310,13310,0
20240828,170400,559498960,13310,13310,13310,13310,0
20240828,170300,559498960,13310,13310,13310,13310,0
20240828,170200,559498960,13310,13310,13310,13310,0
20240828,170100,559498960,13310,13310,13310,13310,0
20240828,170000,559498960,13310,13310,13310,13310,0
20240828,165900,559498960,13310,13310,13310,13310,0
20240828,165800,559498960,13310,13310,13310,13310,0
20240828,165700,559498960,13310,13310,13310,13310,0
20240828,165600,559498960,13310,13310,13310,13310,0
20240828,165500,559498960,13310,13310,13310,13310,0
20240828,165400,559498960,13310,13310,13310,13310,0
20240828,165300,559498960,13310,13310,13310,13310,0
20240828,165200,559498960,13310,13310,13310,13310,0
20240828,165100,559498960,13310,13310,13310,13310,0
20240828,165000,559498960,13310,13310,13310,13310,0
20240828,164900,559498960,13310,13310,13310,13310,0
20240828,164800,559498960,13310,13310,13310,13310,0
20240828,164700,559498960,13310,13310,13310,13310,0
20240828,164600,559498960,13310,13310,13310,13310,0
20240828,164500,559498960,13310,13310,13310,13310,0
20240828,164400,559498960,13310,13310,13310,13310,0
20240828,164300,559498960,13310,13310,13310,13310,0
20240828,164200,559498960,13310,13310,13310,13310,0
20240828,164100,559498960,13310,13310,13310,13310,0
20240828,164000,559498960,13310,13310,13310,13310,382
20240828,163900,559498960,13310,13310,13310,13310,0
20240828,163800,559498960,13310,13310,13310,13310,0
20240828,163700,559498960,13310,13310,13310,13310,0
20240828,163600,559498960,13310,13310,13310,13310,0
20240828,163500,559498960,13310,13310,13310,13310,0
20240828,163400,559498960,13310,13310,13310,13310,0
20240828,163300,559498960,13310,13310,13310,13310,0
20240828,163200,559498960,13310,13310,13310,13310,0
20240828,163100,559498960,13310,13310,13310,13310,0
20240828,163000,559498960,13310,13310,13310,13310,0
20240828,162900,559498960,13310,13310,13310,13310,0
20240828,162800,559498960,13310,13310,13310,13310,0
20240828,162700,559498960,13310,13310,13310,13310,0
20240828,162600,559498960,13310,13310,13310,13310,0
20240828,162500,559498960,13310,13310,13310,13310,0
20240828,162400,559498960,13310,13310,13310,13310,0
20240828,162300,559498960,13310,13310,13310,13310,0
20240828,162200,559498960,13310,13310,13310,13310,0
20240828,162100,559498960,13310,13310,13310,13310,0
20240828,162000,559498960,13310,13310,13310,13310,0
20240828,161900,559498960,13310,13310,13310,13310,0
20240828,161800,559498960,13310,13310,13310,13310,0
20240828,161700,559498960,13310,13310,13310,13310,0
20240828,161600,559498960,13310,13310,13310,13310,0
20240828,161500,559498960,13310,13310,13310,13310,0
20240828,161400,559498960,13310,13310,13310,13310,0
20240828,161300,559498960,13310,13310,13310,13310,0
20240828,161200,559498960,13310,13310,13310,13310,0
20240828,161100,559498960,13310,13310,13310,13310,0
20240828,161000,559498960,13310,13310,13310,13310,382
20240828,160900,559498960,13310,13310,13310,13310,0
20240828,160800,559498960,13310,13310,13310,13310,0
20240828,160700,559498960,13310,13310,13310,13310,0
20240828,160600,559498960,13310,13310,13310,13310,0
20240828,160500,559498960,13310,13310,13310,13310,0
20240828,160400,559498960,13310,13310,13310,13310,0
20240828,160300,559498960,13310,13310,13310,13310,0
20240828,160200,559498960,13310,13310,13310,13310,0
20240828,160100,559498960,13310,13310,13310,13310,0
20240828,160000,559498960,13310,13310,13310,13310,0
20240828,155900,559498960,13310,13310,13310,13310,0
20240828,155800,559498960,13310,13310,13310,13310,0
20240828,155700,559498960,13310,13310,13310,13310,0
20240828,155600,559498960,13310,13310,13310,13310,0
20240828,155500,559498960,13310,13310,13310,13310,0
20240828,155400,559498960,13310,13310,13310,13310,0
20240828,155300,559498960,13310,13310,13310,13310,0
20240828,155200,559498960,13310,13310,13310,13310,0
20240828,155100,559498960,13310,13310,13310,13310,0
20240828,155000,559498960,13310,13310,13310,13310,0
20240828,154900,559498960,13310,13310,13310,13310,0
20240828,154800,559498960,13310,13310,13310,13310,0
20240828,154700,559498960,13310,13310,13310,13310,0
20240828,154600,559498960,13310,13310,13310,13310,0
20240828,154500,559498960,13310,13310,13310,13310,0
20240828,154400,559498960,13310,13310,13310,13310,0
20240828,154300,559498960,13310,13310,13310,13310,0
20240828,154200,559498960,13310,13310,13310,13310,0
20240828,154100,559498960,13310,13310,13310,13310,0
20240828,154000,559498960,13310,13310,13310,13310,382
20240828,153900,559498960,13310,13310,13310,13310,0
20240828,153800,559498960,13310,13310,13310,13310,0
20240828,153700,559498960,13310,13310,13310,13310,0
20240828,153600,559498960,13310,13310,13310,13310,0
20240828,153500,559498960,13310,13310,13310,13310,0
20240828,153400,559498960,13310,13310,13310,13310,0
20240828,153300,559498960,13310,13310,13310,13310,0
20240828,153200,559498960,13310,13310,13310,13310,0
20240828,153100,559498960,13310,13310,13310,13310,0
20240828,153000,559498960,13310,13310,13310,13310,382
20240828,152900,554414540,13390,13390,13390,13390,0
20240828,152800,554414540,13390,13390,13390,13390,0
20240828,152700,554414540,13390,13390,13390,13390,0
20240828,152600,554414540,13390,13390,13390,13390,0
20240828,152500,554414540,13390,13390,13390,13390,0
20240828,152400,554414540,13390,13390,13390,13390,0
20240828,152300,554414540,13390,13390,13390,13390,0
20240828,152200,554414540,13390,13390,13390,13390,0
20240828,152100,554414540,13390,13390,13390,13390,0
20240828,152000,554414540,13390,13390,13390,13390,0
20240828,151900,554414540,13390,13410,13410,13330,1121
20240828,151800,539389890,13400,13420,13430,13370,1108
20240828,151700,524539890,13390,13330,13430,13330,582
20240828,151600,516737790,13330,13410,13420,13330,1315
20240828,151500,499119490,13390,13330,13400,13330,710
20240828,151400,489617320,13350,13340,13380,13330,113
20240828,151300,488106900,13370,13370,13370,13320,1051
20240828,151200,474083130,13370,13290,13370,13290,552
20240828,151100,466726210,13280,13270,13280,13270,528
20240828,151000,459718890,13270,13320,13320,13270,693
20240828,150900,450507960,13340,13270,13340,13270,135
20240828,150800,448709840,13260,13220,13260,13220,148
20240828,150700,446749610,13210,13210,13210,13210,0
20240828,150600,446749610,13210,13210,13210,13210,80
20240828,150500,445692810,13210,13210,13210,13210,221
20240828,150400,442773400,13200,13200,13200,13200,0
20240828,150300,442773400,13200,13200,13200,13180,3
20240828,150200,442733820,13180,13160,13200,13160,443
20240828,150100,436891500,13180,13140,13180,13140,14
20240828,150000,436707260,13130,13170,13180,13130,1899
20240828,145900,411738730,13180,13180,13180,13180,0
20240828,145800,411738730,13180,13180,13180,13180,100
20240828,145700,410420730,13190,13190,13190,13190,0
20240828,145600,410420730,13190,13180,13190,13160,237
20240828,145500,407299990,13190,13190,13190,13190,6
20240828,145400,407220850,13190,13190,13190,13190,66
20240828,145300,406350310,13200,13200,13200,13200,5
20240828,145200,406284310,13200,13200,13200,13200,0
20240828,145100,406284310,13200,13200,13200,13200,917
20240828,145000,394179910,13200,13200,13200,13200,0
20240828,144900,394179910,13200,13210,13210,13200,29
20240828,144800,393796860,13210,13210,13210,13210,4
20240828,144700,393744020,13200,13200,13200,13200,1
20240828,144600,393730820,13210,13210,13210,13210,0
20240828,144500,393730820,13210,13210,13210,13210,1
20240828,144400,393717610,13200,13200,13200,13200,1
20240828,144300,393704410,13200,13200,13200,13200,306
20240828,144200,389665210,13210,13210,13210,13210,0
20240828,144100,389665210,13210,13210,13210,13210,4
20240828,144000,389612370,13200,13230,13230,13200,467
20240828,143900,383445970,13230,13230,13230,13230,11
20240828,143800,383300440,13230,13230,13230,13230,0
20240828,143700,383300440,13230,13230,13230,13230,1
20240828,143600,383287210,13210,13210,13210,13210,0
20240828,143500,383287210,13210,13210,13210,13210,0
20240828,143400,383287210,13210,13210,13210,13210,0
20240828,143300,383287210,13210,13210,13210,13210,0
20240828,143200,383287210,13210,13210,13210,13210,0
20240828,143100,383287210,13210,13210,13210,13210,0
20240828,143000,383287210,13210,13210,13210,13210,500
20240828,142900,376682210,13210,13210,13210,13210,0
20240828,142800,376682210,13210,13210,13210,13210,20
20240828,142700,376418010,13210,13220,13220,13210,23
20240828,142600,376113990,13210,13220,13220,13210,18
20240828,142500,375876120,13220,13220,13220,13220,115
20240828,142400,374355820,13220,13220,13220,13220,0
20240828,142300,374355820,13220,13220,13220,13220,0
20240828,142200,374355820,13220,13220,13220,13220,0
20240828,142100,374355820,13220,13220,13220,13220,84
20240828,142000,373245340,13210,13210,13210,13210,0
20240828,141900,373245340,13210,13210,13210,13210,0
20240828,141800,373245340,13210,13210,13210,13210,0
20240828,141700,373245340,13210,13210,13210,13210,5
20240828,141600,373179290,13220,13220,13220,13220,50
20240828,141500,372518290,13210,13220,13220,13210,1068
20240828,141400,358409930,13220,13230,13230,13220,100
20240828,141300,357087850,13220,13220,13220,13220,0
20240828,141200,357087850,13220,13220,13220,13220,0
20240828,141100,357087850,13220,13220,13220,13220,0
20240828,141000,357087850,13220,13220,13220,13220,0
20240828,140900,357087850,13220,13220,13220,13220,0
20240828,140800,357087850,13220,13220,13220,13220,0
20240828,140700,357087850,13220,13220,13220,13220,0
20240828,140600,357087850,13220,13220,13220,13220,1
20240828,140500,357074630,13220,13220,13220,13220,0
20240828,140400,357074630,13220,13220,13220,13220,1
20240828,140300,357061410,13200,13200,13200,13200,6
20240828,140200,356982210,13200,13200,13200,13200,0
20240828,140100,356982210,13200,13210,13210,13200,416
20240828,140000,351490100,13220,13230,13230,13220,61
20240828,135900,350683670,13250,13250,13250,13250,0
20240828,135800,350683670,13250,13250,13250,13250,0
20240828,135700,350683670,13250,13230,13250,13230,24
20240828,135600,350366130,13220,13220,13220,13220,0
20240828,135500,350366130,13220,13220,13220,13220,0
20240828,135400,350366130,13220,13220,13220,13220,0
20240828,135300,350366130,13220,13220,13220,13220,0
20240828,135200,350366130,13220,13210,13220,13200,320
20240828,135100,346138640,13210,13270,13270,13210,1011
20240828,135000,332751000,13270,13270,13270,13270,0
20240828,134900,332751000,13270,13270,13270,13270,0
20240828,134800,332751000,13270,13270,13270,13270,14
20240828,134700,332565220,13270,13270,13270,13270,0
20240828,134600,332565220,13270,13270,13270,13270,0
20240828,134500,332565220,13270,13270,13270,13270,0
20240828,134400,332565220,13270,13270,13270,13270,0
20240828,134300,332565220,13270,13270,13270,13270,0
20240828,134200,332565220,13270,13270,13270,13270,0
20240828,134100,332565220,13270,13270,13270,13270,0
20240828,134000,332565220,13270,13270,13270,13270,9
20240828,133900,332445790,13270,13270,13270,13270,0
20240828,133800,332445790,13270,13270,13270,13270,2
20240828,133700,332419250,13270,13270,13270,13270,31
20240828,133600,332007880,13270,13290,13290,13270,3
20240828,133500,331968030,13300,13300,13300,13300,2
20240828,133400,331941430,13310,13310,13310,13310,0
20240828,133300,331941430,13310,13310,13310,13310,0
20240828,133200,331941430,13310,13310,13310,13310,0
20240828,133100,331941430,13310,13310,13310,13310,8
20240828,133000,331834950,13310,13310,13310,13300,3
20240828,132900,331795030,13290,13290,13310,13290,442
20240828,132800,325920440,13290,13290,13290,13280,669
20240828,132700,317032760,13300,13310,13370,13300,937
20240828,132600,304544410,13320,13330,13330,13300,8
20240828,132500,304437900,13300,13300,13350,13300,32
20240828,132400,304011700,13320,13310,13330,13290,27
20240828,132300,303652530,13310,13290,13310,13290,22
20240828,132200,303359740,13310,13310,13310,13310,0
20240828,132100,303359740,13310,13280,13310,13280,93
20240828,132000,302124660,13270,13270,13270,13270,0
20240828,131900,302124660,13270,13270,13270,13270,20
20240828,131800,301859260,13270,13260,13270,13260,51
20240828,131700,301182500,13260,13260,13260,13260,1
20240828,131600,301169240,13250,13250,13250,13250,0
20240828,131500,301169240,13250,13250,13250,13250,0
20240828,131400,301169240,13250,13250,13250,13250,49
20240828,131300,300519990,13260,13260,13260,13260,14
20240828,131200,300334350,13260,13260,13260,13260,0
20240828,131100,300334350,13260,13260,13260,13260,0
20240828,131000,300334350,13260,13260,13260,13260,5
20240828,130900,300268050,13260,13260,13260,13260,47
20240828,130800,299644830,13260,13260,13260,13260,0
20240828,130700,299644830,13260,13260,13260,13260,7
20240828,130600,299552010,13260,13260,13260,13260,0
20240828,130500,299552010,13260,13260,13260,13260,0
20240828,130400,299552010,13260,13260,13260,13260,0
20240828,130300,299552010,13260,13260,13260,13260,0
20240828,130200,299552010,13260,13260,13260,13260,0
20240828,130100,299552010,13260,13260,13260,13260,4
20240828,130000,299498970,13250,13250,13250,13250,0
20240828,125900,299498970,13250,13250,13250,13250,0
20240828,125800,299498970,13250,13250,13250,13250,0
20240828,125700,299498970,13250,13250,13250,13250,1
20240828,125600,299485720,13240,13250,13250,13240,151
20240828,125500,297486460,13260,13260,13260,13260,1
20240828,125400,297473200,13260,13260,13260,13260,0
20240828,125300,297473200,13260,13260,13260,13260,0
20240828,125200,297473200,13260,13260,13260,13260,0
20240828,125100,297473200,13260,13260,13260,13260,3
20240828,125000,297433420,13260,13260,13260,13260,0
20240828,124900,297433420,13260,13260,13260,13260,0
20240828,124800,297433420,13260,13260,13260,13260,0
20240828,124700,297433420,13260,13260,13260,13260,0
20240828,124600,297433420,13260,13260,13260,13260,2
20240828,124500,297406900,13260,13260,13260,13260,4
20240828,124400,297353860,13260,13260,13260,13260,4
20240828,124300,297300820,13250,13280,13280,13250,252
20240828,124200,293958490,13290,13290,13290,13290,5
20240828,124100,293892040,13290,13290,13290,13290,2
20240828,124000,293865460,13280,13280,13280,13280,0
20240828,123900,293865460,13280,13280,13280,13280,0
20240828,123800,293865460,13280,13280,13280,13280,1
20240828,123700,293852180,13310,13280,13310,13280,269
20240828,123600,290274490,13300,13300,13300,13300,0
20240828,123500,290274490,13300,13300,13300,13300,0
20240828,123400,290274490,13300,13300,13300,13300,0
20240828,123300,290274490,13300,13300,13300,13300,0
20240828,123200,290274490,13300,13300,13300,13300,0
20240828,123100,290274490,13300,13270,13300,13270,2
20240828,123000,290247920,13300,13300,13300,13300,0
20240828,122900,290247920,13300,13300,13300,13300,0
20240828,122800,290247920,13300,13270,13300,13270,11
20240828,122700,290101670,13300,13300,13300,13300,15
20240828,122600,289902170,13240,13240,13240,13240,3
20240828,122500,289862450,13240,13300,13300,13240,27
20240828,122400,289504020,13240,13240,13240,13240,8
20240828,122300,289398100,13240,13240,13260,13240,27
20240828,122200,289040320,13240,13220,13250,13200,218
20240828,122100,286161010,13220,13220,13220,13220,0
20240828,122000,286161010,13220,13240,13240,13220,379
20240828,121900,281149820,13240,13250,13250,13240,28
20240828,121800,280778890,13260,13260,13260,13260,1
20240828,121700,280765630,13260,13260,13260,13260,10
20240828,121600,280633030,13260,13260,13260,13260,0
20240828,121500,280633030,13260,13260,13260,13260,0
20240828,121400,280633030,13260,13260,13260,13260,2
20240828,121300,280606510,13250,13270,13270,13250,26
20240828,121200,280261950,13280,13270,13280,13270,2
20240828,121100,280235400,13280,13260,13280,13260,2
20240828,121000,280208860,13280,13280,13280,13280,0
20240828,120900,280208860,13280,13280,13280,13280,0
20240828,120800,280208860,13280,13250,13280,13250,14
20240828,120700,280023200,13290,13250,13290,13250,10
20240828,120600,279890590,13250,13250,13250,13250,8
20240828,120500,279784590,13250,13250,13250,13240,270
20240828,120400,276208620,13260,13290,13290,13260,343
20240828,120300,271657700,13290,13290,13300,13290,133
20240828,120200,269889630,13300,13300,13300,13300,37
20240828,120100,269397530,13310,13350,13350,13310,6243
20240828,120000,186151370,13340,13350,13350,13340,1010
20240828,115900,172669270,13360,13360,13360,13360,0
20240828,115800,172669270,13360,13360,13360,13360,2
20240828,115700,172642550,13370,13370,13370,13370,1
20240828,115600,172629180,13350,13350,13350,13350,0
20240828,115500,172629180,13350,13370,13370,13350,2472
20240828,115400,139624940,13360,13360,13360,13360,0
20240828,115300,139624940,13360,13360,13360,13360,0
20240828,115200,139624940,13360,13360,13360,13360,0
20240828,115100,139624940,13360,13360,13360,13360,0
20240828,115000,139624940,13360,13360,13360,13360,0
20240828,114900,139624940,13360,13360,13360,13360,0
20240828,114800,139624940,13360,13360,13360,13360,104
20240828,114700,138235500,13360,13370,13370,13360,1548
20240828,114600,117554200,13360,13360,13360,13360,0
20240828,114500,117554200,13360,13360,13360,13360,0
20240828,114400,117554200,13360,13360,13360,13360,0
20240828,114300,117554200,13360,13360,13360,13360,0
20240828,114200,117554200,13360,13360,13360,13360,0
20240828,114100,117554200,13360,13370,13370,13360,212
20240828,114000,114721830,13360,13380,13380,13360,136
20240828,113900,112904820,13360,13360,13360,13360,0
20240828,113800,112904820,13360,13360,13360,13360,0
20240828,113700,112904820,13360,13360,13360,13360,0
20240828,113600,112904820,13360,13360,13360,13360,0
20240828,113500,112904820,13360,13360,13360,13360,0
20240828,113400,112904820,13360,13360,13360,13360,0
20240828,113300,112904820,13360,13360,13360,13360,0
20240828,113200,112904820,13360,13360,13360,13360,0
20240828,113100,112904820,13360,13360,13360,13360,0
20240828,113000,112904820,13360,13360,13360,13360,1000
20240828,112900,99544820,13380,13380,13380,13380,0
20240828,112800,99544820,13380,13380,13380,13380,0
20240828,112700,99544820,13380,13380,13380,13380,1
20240828,112600,99531440,13360,13360,13360,13360,0
20240828,112500,99531440,13360,13360,13360,13360,0
20240828,112400,99531440,13360,13380,13380,13360,159
20240828,112300,97405980,13380,13380,13380,13380,0
20240828,112200,97405980,13380,13380,13380,13380,2
20240828,112100,97379220,13370,13370,13370,13370,0
20240828,112000,97379220,13370,13370,13370,13370,0
20240828,111900,97379220,13370,13370,13370,13370,0
20240828,111800,97379220,13370,13370,13370,13370,0
20240828,111700,97379220,13370,13370,13370,13370,0
20240828,111600,97379220,13370,13370,13370,13370,0
20240828,111500,97379220,13370,13370,13370,13370,0
20240828,111400,97379220,13370,13370,13370,13370,0
20240828,111300,97379220,13370,13370,13370,13370,0
20240828,111200,97379220,13370,13370,13370,13370,52
20240828,111100,96683980,13360,13360,13360,13360,0
20240828,111000,96683980,13360,13360,13360,13360,0
20240828,110900,96683980,13360,13360,13360,13360,0
20240828,110800,96683980,13360,13360,13360,13360,0
20240828,110700,96683980,13360,13360,13360,13360,0
20240828,110600,96683980,13360,13370,13370,13360,1504
20240828,110500,76576840,13370,13390,13390,13370,103
20240828,110400,75199670,13390,13390,13390,13390,1
20240828,110300,75186280,13400,13400,13400,13400,0
20240828,110200,75186280,13400,13400,13400,13400,0
20240828,110100,75186280,13400,13400,13400,13400,0
20240828,110000,75186280,13400,13400,13400,13400,0
20240828,105900,75186280,13400,13400,13400,13400,0
20240828,105800,75186280,13400,13400,13400,13400,0
20240828,105700,75186280,13400,13400,13400,13400,0
20240828,105600,75186280,13400,13400,13400,13400,2
20240828,105500,75159480,13400,13400,13400,13400,1
20240828,105400,75146080,13390,13370,13390,13370,1267
20240828,105300,58205330,13370,13380,13380,13370,10
20240828,105200,58071580,13370,13370,13370,13370,0
20240828,105100,58071580,13370,13370,13370,13370,0
20240828,105000,58071580,13370,13370,13370,13370,0
20240828,104900,58071580,13370,13370,13370,13370,0
20240828,104800,58071580,13370,13370,13370,13370,0
20240828,104700,58071580,13370,13370,13370,13370,0
20240828,104600,58071580,13370,13370,13370,13370,0
20240828,104500,58071580,13370,13370,13370,13370,0
20240828,104400,58071580,13370,13370,13370,13370,0
20240828,104300,58071580,13370,13380,13380,13370,326
20240828,104200,53712300,13380,13380,13380,13380,0
20240828,104100,53712300,13380,13380,13380,13380,105
20240828,104000,52307400,13380,13380,13380,13380,0
20240828,103900,52307400,13380,13380,13380,13380,0
20240828,103800,52307400,13380,13380,13380,13380,8
20240828,103700,52200360,13370,13380,13380,13370,351
20240828,103600,47504980,13380,13380,13380,13380,0
20240828,103500,47504980,13380,13380,13380,13380,0
20240828,103400,47504980,13380,13380,13380,13380,104
20240828,103300,46113460,13380,13380,13380,13380,0
20240828,103200,46113460,13380,13380,13380,13380,0
20240828,103100,46113460,13380,13380,13380,13380,2
20240828,103000,46086700,13380,13380,13380,13380,0
20240828,102900,46086700,13380,13380,13380,13380,0
20240828,102800,46086700,13380,13380,13380,13380,0
20240828,102700,46086700,13380,13380,13380,13380,0
20240828,102600,46086700,13380,13370,13380,13370,2
20240828,102500,46059950,13360,13360,13360,13360,0
20240828,102400,46059950,13360,13360,13360,13360,0
20240828,102300,46059950,13360,13370,13370,13360,75
20240828,102200,45057940,13380,13360,13380,13360,5
20240828,102100,44991070,13350,13350,13350,13350,0
20240828,102000,44991070,13350,13350,13350,13350,0
20240828,101900,44991070,13350,13350,13350,13350,0
20240828,101800,44991070,13350,13350,13350,13350,0
20240828,101700,44991070,13350,13350,13350,13350,0
20240828,101600,44991070,13350,13360,13360,13350,51
20240828,101500,44310200,13360,13360,13360,13360,9
20240828,101400,44189960,13370,13370,13370,13370,1
20240828,101300,44176590,13370,13370,13370,13370,1
20240828,101200,44163220,13370,13370,13370,13370,0
20240828,101100,44163220,13370,13370,13370,13370,3
20240828,101000,44123110,13380,13380,13380,13380,0
20240828,100900,44123110,13380,13380,13380,13380,0
20240828,100800,44123110,13380,13380,13380,13380,0
20240828,100700,44123110,13380,13380,13380,13380,0
20240828,100600,44123110,13380,13360,13380,13360,2
20240828,100500,44096370,13350,13350,13350,13350,31
20240828,100400,43682520,13350,13350,13350,13350,0
20240828,100300,43682520,13350,13350,13350,13350,0
20240828,100200,43682520,13350,13350,13350,13350,5
20240828,100100,43615770,13350,13360,13360,13340,59
20240828,100000,42828270,13360,13380,13380,13360,200
20240828,095900,40155860,13380,13380,13380,13380,4
20240828,095800,40102340,13380,13380,13380,13380,3
20240828,095700,40062200,13380,13380,13380,13380,1
20240828,095600,40048820,13380,13380,13380,13380,0
20240828,095500,40048820,13380,13380,13380,13380,0
20240828,095400,40048820,13380,13380,13380,13380,1
20240828,095300,40035440,13370,13370,13370,13370,0
20240828,095200,40035440,13370,13370,13370,13370,0
20240828,095100,40035440,13370,13370,13370,13370,0
20240828,095000,40035440,13370,13370,13370,13370,0
20240828,094900,40035440,13370,13370,13370,13370,0
20240828,094800,40035440,13370,13370,13370,13370,20
20240828,094700,39768040,13380,13380,13380,13380,0
20240828,094600,39768040,13380,13380,13380,13380,0
20240828,094500,39768040,13380,13380,13380,13380,10
20240828,094400,39634240,13400,13380,13400,13380,2
20240828,094300,39607460,13370,13380,13380,13370,2
20240828,094200,39580710,13400,13400,13400,13400,1
20240828,094100,39567310,13410,13400,13410,13400,15
20240828,094000,39366300,13400,13390,13400,13380,8
20240828,093900,39259180,13400,13400,13400,13400,0
20240828,093800,39259180,13400,13400,13400,13400,0
20240828,093700,39259180,13400,13390,13400,13390,8
20240828,093600,39152010,13400,13400,13400,13400,0
20240828,093500,39152010,13400,13400,13400,13400,0
20240828,093400,39152010,13400,13360,13400,13360,14
20240828,093300,38964590,13360,13360,13360,13360,0
20240828,093200,38964590,13360,13350,13400,13350,4
20240828,093100,38911080,13340,13310,13340,13310,106
20240828,093000,37497210,13310,13310,13310,13310,7
20240828,092900,37404040,13310,13300,13310,13300,6
20240828,092800,37324210,13290,13310,13310,13290,238
20240828,092700,34159410,13340,13350,13350,13320,261
20240828,092600,30680410,13360,13360,13360,13360,95
20240828,092500,29411210,13370,13370,13370,13370,0
20240828,092400,29411210,13370,13370,13370,13370,65
20240828,092300,28542160,13370,13370,13370,13370,8
20240828,092200,28435200,13450,13450,13450,13450,4
20240828,092100,28381400,13460,13460,13460,13460,3
20240828,092000,28341020,13460,13380,13460,13380,7
20240828,091900,28246920,13470,13470,13470,13470,12
20240828,091800,28085280,13370,13380,13380,13370,348
20240828,091700,23432130,13530,13380,13530,13380,323
20240828,091600,19087960,13390,13420,13420,13390,469
20240828,091500,12803540,13450,13440,13450,13440,20
20240828,091400,12534730,13450,13450,13450,13450,10
20240828,091300,12400230,13450,13450,13450,13450,0
20240828,091200,12400230,13450,13460,13460,13450,2
20240828,091100,12373320,13460,13450,13460,13450,51
20240828,091000,11687350,13450,13450,13450,13450,1
20240828,090900,11673900,13450,13450,13450,13450,20
20240828,090800,11404900,13450,13450,13450,13450,2
20240828,090700,11378000,13450,13400,13450,13400,683
20240828,090600,2195840,13400,13400,13400,13400,0
20240828,090500,2195840,13400,13390,13400,13390,4
20240828,090400,2142260,13390,13390,13390,13390,69
20240828,090300,1218350,13390,13390,13390,13390,8
20240828,090200,1111230,13380,13380,13380,13380,0
20240828,090100,1111230,13380,13390,13390,13380,40
20240828,090000,576000,13390,13400,13400,13390,43