KissMeData/038290/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,192000,578047430,18470,18470,18470,18470,1006
20240828,191900,578047430,18470,18470,18470,18470,0
20240828,191800,578047430,18470,18470,18470,18470,0
20240828,191700,578047430,18470,18470,18470,18470,0
20240828,191600,578047430,18470,18470,18470,18470,0
20240828,191500,578047430,18470,18470,18470,18470,0
20240828,191400,578047430,18470,18470,18470,18470,0
20240828,191300,578047430,18470,18470,18470,18470,0
20240828,191200,578047430,18470,18470,18470,18470,0
20240828,191100,578047430,18470,18470,18470,18470,0
20240828,191000,578047430,18470,18470,18470,18470,0
20240828,190900,578047430,18470,18470,18470,18470,0
20240828,190800,578047430,18470,18470,18470,18470,0
20240828,190700,578047430,18470,18470,18470,18470,0
20240828,190600,578047430,18470,18470,18470,18470,0
20240828,190500,578047430,18470,18470,18470,18470,0
20240828,190400,578047430,18470,18470,18470,18470,0
20240828,190300,578047430,18470,18470,18470,18470,0
20240828,190200,578047430,18470,18470,18470,18470,0
20240828,190100,578047430,18470,18470,18470,18470,0
20240828,190000,578047430,18470,18470,18470,18470,0
20240828,185900,578047430,18470,18470,18470,18470,0
20240828,185800,578047430,18470,18470,18470,18470,0
20240828,185700,578047430,18470,18470,18470,18470,0
20240828,185600,578047430,18470,18470,18470,18470,0
20240828,185500,578047430,18470,18470,18470,18470,0
20240828,185400,578047430,18470,18470,18470,18470,0
20240828,185300,578047430,18470,18470,18470,18470,0
20240828,185200,578047430,18470,18470,18470,18470,0
20240828,185100,578047430,18470,18470,18470,18470,0
20240828,185000,578047430,18470,18470,18470,18470,1006
20240828,184900,578047430,18470,18470,18470,18470,0
20240828,184800,578047430,18470,18470,18470,18470,0
20240828,184700,578047430,18470,18470,18470,18470,0
20240828,184600,578047430,18470,18470,18470,18470,0
20240828,184500,578047430,18470,18470,18470,18470,0
20240828,184400,578047430,18470,18470,18470,18470,0
20240828,184300,578047430,18470,18470,18470,18470,0
20240828,184200,578047430,18470,18470,18470,18470,0
20240828,184100,578047430,18470,18470,18470,18470,0
20240828,184000,578047430,18470,18470,18470,18470,0
20240828,183900,578047430,18470,18470,18470,18470,0
20240828,183800,578047430,18470,18470,18470,18470,0
20240828,183700,578047430,18470,18470,18470,18470,0
20240828,183600,578047430,18470,18470,18470,18470,0
20240828,183500,578047430,18470,18470,18470,18470,0
20240828,183400,578047430,18470,18470,18470,18470,0
20240828,183300,578047430,18470,18470,18470,18470,0
20240828,183200,578047430,18470,18470,18470,18470,0
20240828,183100,578047430,18470,18470,18470,18470,0
20240828,183000,578047430,18470,18470,18470,18470,0
20240828,182900,578047430,18470,18470,18470,18470,0
20240828,182800,578047430,18470,18470,18470,18470,0
20240828,182700,578047430,18470,18470,18470,18470,0
20240828,182600,578047430,18470,18470,18470,18470,0
20240828,182500,578047430,18470,18470,18470,18470,0
20240828,182400,578047430,18470,18470,18470,18470,0
20240828,182300,578047430,18470,18470,18470,18470,0
20240828,182200,578047430,18470,18470,18470,18470,0
20240828,182100,578047430,18470,18470,18470,18470,0
20240828,182000,578047430,18470,18470,18470,18470,1006
20240828,181900,578047430,18470,18470,18470,18470,0
20240828,181800,578047430,18470,18470,18470,18470,0
20240828,181700,578047430,18470,18470,18470,18470,0
20240828,181600,578047430,18470,18470,18470,18470,0
20240828,181500,578047430,18470,18470,18470,18470,0
20240828,181400,578047430,18470,18470,18470,18470,0
20240828,181300,578047430,18470,18470,18470,18470,0
20240828,181200,578047430,18470,18470,18470,18470,0
20240828,181100,578047430,18470,18470,18470,18470,0
20240828,181000,578047430,18470,18470,18470,18470,0
20240828,180900,578047430,18470,18470,18470,18470,0
20240828,180800,578047430,18470,18470,18470,18470,0
20240828,180700,578047430,18470,18470,18470,18470,0
20240828,180600,578047430,18470,18470,18470,18470,0
20240828,180500,578047430,18470,18470,18470,18470,0
20240828,180400,578047430,18470,18470,18470,18470,0
20240828,180300,578047430,18470,18470,18470,18470,0
20240828,180200,578047430,18470,18470,18470,18470,0
20240828,180100,578047430,18470,18470,18470,18470,0
20240828,180000,578047430,18470,18470,18470,18470,0
20240828,175900,578047430,18470,18470,18470,18470,0
20240828,175800,578047430,18470,18470,18470,18470,0
20240828,175700,578047430,18470,18470,18470,18470,0
20240828,175600,578047430,18470,18470,18470,18470,0
20240828,175500,578047430,18470,18470,18470,18470,0
20240828,175400,578047430,18470,18470,18470,18470,0
20240828,175300,578047430,18470,18470,18470,18470,0
20240828,175200,578047430,18470,18470,18470,18470,0
20240828,175100,578047430,18470,18470,18470,18470,0
20240828,175000,578047430,18470,18470,18470,18470,1006
20240828,174900,578047430,18470,18470,18470,18470,0
20240828,174800,578047430,18470,18470,18470,18470,0
20240828,174700,578047430,18470,18470,18470,18470,0
20240828,174600,578047430,18470,18470,18470,18470,0
20240828,174500,578047430,18470,18470,18470,18470,0
20240828,174400,578047430,18470,18470,18470,18470,0
20240828,174300,578047430,18470,18470,18470,18470,0
20240828,174200,578047430,18470,18470,18470,18470,0
20240828,174100,578047430,18470,18470,18470,18470,0
20240828,174000,578047430,18470,18470,18470,18470,0
20240828,173900,578047430,18470,18470,18470,18470,0
20240828,173800,578047430,18470,18470,18470,18470,0
20240828,173700,578047430,18470,18470,18470,18470,0
20240828,173600,578047430,18470,18470,18470,18470,0
20240828,173500,578047430,18470,18470,18470,18470,0
20240828,173400,578047430,18470,18470,18470,18470,0
20240828,173300,578047430,18470,18470,18470,18470,0
20240828,173200,578047430,18470,18470,18470,18470,0
20240828,173100,578047430,18470,18470,18470,18470,0
20240828,173000,578047430,18470,18470,18470,18470,0
20240828,172900,578047430,18470,18470,18470,18470,0
20240828,172800,578047430,18470,18470,18470,18470,0
20240828,172700,578047430,18470,18470,18470,18470,0
20240828,172600,578047430,18470,18470,18470,18470,0
20240828,172500,578047430,18470,18470,18470,18470,0
20240828,172400,578047430,18470,18470,18470,18470,0
20240828,172300,578047430,18470,18470,18470,18470,0
20240828,172200,578047430,18470,18470,18470,18470,0
20240828,172100,578047430,18470,18470,18470,18470,0
20240828,172000,578047430,18470,18470,18470,18470,1006
20240828,171900,578047430,18470,18470,18470,18470,0
20240828,171800,578047430,18470,18470,18470,18470,0
20240828,171700,578047430,18470,18470,18470,18470,0
20240828,171600,578047430,18470,18470,18470,18470,0
20240828,171500,578047430,18470,18470,18470,18470,0
20240828,171400,578047430,18470,18470,18470,18470,0
20240828,171300,578047430,18470,18470,18470,18470,0
20240828,171200,578047430,18470,18470,18470,18470,0
20240828,171100,578047430,18470,18470,18470,18470,0
20240828,171000,578047430,18470,18470,18470,18470,0
20240828,170900,578047430,18470,18470,18470,18470,0
20240828,170800,578047430,18470,18470,18470,18470,0
20240828,170700,578047430,18470,18470,18470,18470,0
20240828,170600,578047430,18470,18470,18470,18470,0
20240828,170500,578047430,18470,18470,18470,18470,0
20240828,170400,578047430,18470,18470,18470,18470,0
20240828,170300,578047430,18470,18470,18470,18470,0
20240828,170200,578047430,18470,18470,18470,18470,0
20240828,170100,578047430,18470,18470,18470,18470,0
20240828,170000,578047430,18470,18470,18470,18470,0
20240828,165900,578047430,18470,18470,18470,18470,0
20240828,165800,578047430,18470,18470,18470,18470,0
20240828,165700,578047430,18470,18470,18470,18470,0
20240828,165600,578047430,18470,18470,18470,18470,0
20240828,165500,578047430,18470,18470,18470,18470,0
20240828,165400,578047430,18470,18470,18470,18470,0
20240828,165300,578047430,18470,18470,18470,18470,0
20240828,165200,578047430,18470,18470,18470,18470,0
20240828,165100,578047430,18470,18470,18470,18470,0
20240828,165000,578047430,18470,18470,18470,18470,1006
20240828,164900,578047430,18470,18470,18470,18470,0
20240828,164800,578047430,18470,18470,18470,18470,0
20240828,164700,578047430,18470,18470,18470,18470,0
20240828,164600,578047430,18470,18470,18470,18470,0
20240828,164500,578047430,18470,18470,18470,18470,0
20240828,164400,578047430,18470,18470,18470,18470,0
20240828,164300,578047430,18470,18470,18470,18470,0
20240828,164200,578047430,18470,18470,18470,18470,0
20240828,164100,578047430,18470,18470,18470,18470,0
20240828,164000,578047430,18470,18470,18470,18470,0
20240828,163900,578047430,18470,18470,18470,18470,0
20240828,163800,578047430,18470,18470,18470,18470,0
20240828,163700,578047430,18470,18470,18470,18470,0
20240828,163600,578047430,18470,18470,18470,18470,0
20240828,163500,578047430,18470,18470,18470,18470,0
20240828,163400,578047430,18470,18470,18470,18470,0
20240828,163300,578047430,18470,18470,18470,18470,0
20240828,163200,578047430,18470,18470,18470,18470,0
20240828,163100,578047430,18470,18470,18470,18470,0
20240828,163000,578047430,18470,18470,18470,18470,0
20240828,162900,578047430,18470,18470,18470,18470,0
20240828,162800,578047430,18470,18470,18470,18470,0
20240828,162700,578047430,18470,18470,18470,18470,0
20240828,162600,578047430,18470,18470,18470,18470,0
20240828,162500,578047430,18470,18470,18470,18470,0
20240828,162400,578047430,18470,18470,18470,18470,0
20240828,162300,578047430,18470,18470,18470,18470,0
20240828,162200,578047430,18470,18470,18470,18470,0
20240828,162100,578047430,18470,18470,18470,18470,0
20240828,162000,578047430,18470,18470,18470,18470,1006
20240828,161900,578047430,18470,18470,18470,18470,0
20240828,161800,578047430,18470,18470,18470,18470,0
20240828,161700,578047430,18470,18470,18470,18470,0
20240828,161600,578047430,18470,18470,18470,18470,0
20240828,161500,578047430,18470,18470,18470,18470,0
20240828,161400,578047430,18470,18470,18470,18470,0
20240828,161300,578047430,18470,18470,18470,18470,0
20240828,161200,578047430,18470,18470,18470,18470,0
20240828,161100,578047430,18470,18470,18470,18470,0
20240828,161000,578047430,18470,18470,18470,18470,0
20240828,160900,578047430,18470,18470,18470,18470,0
20240828,160800,578047430,18470,18470,18470,18470,0
20240828,160700,578047430,18470,18470,18470,18470,0
20240828,160600,578047430,18470,18470,18470,18470,0
20240828,160500,578047430,18470,18470,18470,18470,0
20240828,160400,578047430,18470,18470,18470,18470,0
20240828,160300,578047430,18470,18470,18470,18470,0
20240828,160200,578047430,18470,18470,18470,18470,0
20240828,160100,578047430,18470,18470,18470,18470,0
20240828,160000,578047430,18470,18470,18470,18470,0
20240828,155900,578047430,18470,18470,18470,18470,0
20240828,155800,578047430,18470,18470,18470,18470,0
20240828,155700,578047430,18470,18470,18470,18470,0
20240828,155600,578047430,18470,18470,18470,18470,0
20240828,155500,578047430,18470,18470,18470,18470,0
20240828,155400,578047430,18470,18470,18470,18470,0
20240828,155300,578047430,18470,18470,18470,18470,0
20240828,155200,578047430,18470,18470,18470,18470,0
20240828,155100,578047430,18470,18470,18470,18470,0
20240828,155000,578047430,18470,18470,18470,18470,1006
20240828,154900,578047430,18470,18470,18470,18470,0
20240828,154800,578047430,18470,18470,18470,18470,0
20240828,154700,578047430,18470,18470,18470,18470,0
20240828,154600,578047430,18470,18470,18470,18470,0
20240828,154500,578047430,18470,18470,18470,18470,0
20240828,154400,578047430,18470,18470,18470,18470,0
20240828,154300,578047430,18470,18470,18470,18470,0
20240828,154200,578047430,18470,18470,18470,18470,0
20240828,154100,578047430,18470,18470,18470,18470,0
20240828,154000,578047430,18470,18470,18470,18470,0
20240828,153900,578047430,18470,18470,18470,18470,0
20240828,153800,578047430,18470,18470,18470,18470,0
20240828,153700,578047430,18470,18470,18470,18470,0
20240828,153600,578047430,18470,18470,18470,18470,0
20240828,153500,578047430,18470,18470,18470,18470,0
20240828,153400,578047430,18470,18470,18470,18470,0
20240828,153300,578047430,18470,18470,18470,18470,0
20240828,153200,578047430,18470,18470,18470,18470,0
20240828,153100,578047430,18470,18470,18470,18470,0
20240828,153000,578047430,18470,18470,18470,18470,1006
20240828,152900,559466610,18510,18510,18510,18510,0
20240828,152800,559466610,18510,18510,18510,18510,0
20240828,152700,559466610,18510,18510,18510,18510,0
20240828,152600,559466610,18510,18510,18510,18510,0
20240828,152500,559466610,18510,18510,18510,18510,0
20240828,152400,559466610,18510,18510,18510,18510,0
20240828,152300,559466610,18510,18510,18510,18510,0
20240828,152200,559466610,18510,18510,18510,18510,0
20240828,152100,559466610,18510,18510,18510,18510,0
20240828,152000,559466610,18510,18510,18510,18510,0
20240828,151900,559466610,18510,18500,18520,18490,90
20240828,151800,557801170,18500,18500,18500,18490,330
20240828,151700,551699080,18500,18500,18500,18500,184
20240828,151600,548295080,18500,18520,18520,18500,22
20240828,151500,547888000,18500,18500,18500,18500,0
20240828,151400,547888000,18500,18500,18500,18500,146
20240828,151300,545187000,18500,18490,18500,18490,101
20240828,151200,543318510,18500,18500,18500,18500,5
20240828,151100,543226010,18500,18500,18500,18500,22
20240828,151000,542819010,18500,18480,18500,18480,103
20240828,150900,540915170,18500,18500,18500,18500,20
20240828,150800,540545170,18500,18480,18500,18480,225
20240828,150700,536386470,18490,18490,18490,18490,6
20240828,150600,536275530,18500,18500,18500,18500,30
20240828,150500,535720530,18500,18500,18500,18500,14
20240828,150400,535461530,18520,18520,18520,18520,4
20240828,150300,535387450,18480,18500,18500,18480,750
20240828,150200,521522410,18500,18500,18500,18500,0
20240828,150100,521522410,18500,18500,18500,18500,2
20240828,150000,521485410,18520,18500,18520,18500,11
20240828,145900,521281890,18510,18500,18510,18500,20
20240828,145800,520911710,18500,18500,18500,18500,10
20240828,145700,520726710,18500,18500,18500,18500,20
20240828,145600,520356710,18490,18490,18490,18490,0
20240828,145500,520356710,18490,18500,18500,18490,75
20240828,145400,518969440,18500,18500,18500,18500,148
20240828,145300,516231440,18500,18500,18500,18500,0
20240828,145200,516231440,18500,18500,18500,18500,169
20240828,145100,513104940,18500,18490,18500,18490,206
20240828,145000,509294460,18500,18500,18500,18500,50
20240828,144900,508369460,18500,18500,18500,18500,100
20240828,144800,506519460,18500,18500,18500,18500,209
20240828,144700,502652960,18500,18500,18500,18500,0
20240828,144600,502652960,18500,18500,18500,18500,0
20240828,144500,502652960,18500,18500,18500,18500,20
20240828,144400,502282960,18500,18500,18500,18500,56
20240828,144300,501246960,18500,18500,18500,18500,0
20240828,144200,501246960,18500,18500,18500,18500,0
20240828,144100,501246960,18500,18500,18500,18500,0
20240828,144000,501246960,18500,18500,18500,18500,0
20240828,143900,501246960,18500,18520,18520,18500,162
20240828,143800,498249940,18520,18520,18520,18520,0
20240828,143700,498249940,18520,18520,18520,18520,55
20240828,143600,497231340,18510,18510,18510,18510,50
20240828,143500,496305840,18500,18500,18500,18500,7
20240828,143400,496176340,18500,18500,18500,18500,82
20240828,143300,494659340,18500,18500,18500,18500,85
20240828,143200,493086840,18500,18500,18500,18500,105
20240828,143100,491144340,18500,18500,18500,18500,30
20240828,143000,490589340,18500,18500,18500,18500,139
20240828,142900,488017840,18520,18500,18520,18500,52
20240828,142800,487054840,18500,18510,18510,18500,236
20240828,142700,482688320,18510,18510,18510,18510,29
20240828,142600,482151530,18510,18510,18510,18510,1
20240828,142500,482133020,18510,18510,18510,18510,2
20240828,142400,482096000,18500,18500,18500,18500,0
20240828,142300,482096000,18500,18500,18500,18500,0
20240828,142200,482096000,18500,18500,18500,18500,0
20240828,142100,482096000,18500,18500,18500,18500,3
20240828,142000,482040500,18500,18500,18500,18500,0
20240828,141900,482040500,18500,18500,18500,18500,0
20240828,141800,482040500,18500,18500,18500,18500,30
20240828,141700,481485500,18500,18500,18500,18500,2
20240828,141600,481448500,18520,18520,18520,18520,5
20240828,141500,481355900,18520,18520,18520,18520,0
20240828,141400,481355900,18520,18520,18520,18520,0
20240828,141300,481355900,18520,18520,18520,18520,1
20240828,141200,481337380,18500,18500,18500,18500,220
20240828,141100,477267380,18510,18510,18510,18510,0
20240828,141000,477267380,18510,18510,18510,18510,289
20240828,140900,471917990,18510,18510,18510,18510,111
20240828,140800,469863380,18520,18520,18520,18520,0
20240828,140700,469863380,18520,18520,18520,18520,7
20240828,140600,469733740,18520,18520,18520,18520,0
20240828,140500,469733740,18520,18520,18520,18520,0
20240828,140400,469733740,18520,18520,18520,18520,1
20240828,140300,469715220,18560,18560,18560,18560,0
20240828,140200,469715220,18560,18560,18560,18560,74
20240828,140100,468341780,18560,18540,18560,18540,26
20240828,140000,467859240,18560,18540,18560,18540,3
20240828,135900,467803580,18520,18570,18570,18520,100
20240828,135800,465950700,18570,18550,18570,18550,5
20240828,135700,465857870,18550,18550,18550,18550,55
20240828,135600,464837620,18550,18550,18550,18550,50
20240828,135500,463910120,18550,18570,18570,18550,117
20240828,135400,461739410,18590,18590,18590,18590,0
20240828,135300,461739410,18590,18590,18590,18590,19
20240828,135200,461386200,18600,18590,18600,18590,12
20240828,135100,461163010,18590,18590,18590,18590,2
20240828,135000,461125830,18580,18590,18590,18580,6
20240828,134900,461014300,18590,18590,18590,18590,10
20240828,134800,460828400,18590,18590,18590,18590,20
20240828,134700,460456600,18570,18570,18570,18570,0
20240828,134600,460456600,18570,18570,18570,18570,0
20240828,134500,460456600,18570,18570,18570,18570,0
20240828,134400,460456600,18570,18570,18570,18570,0
20240828,134300,460456600,18570,18570,18570,18570,0
20240828,134200,460456600,18570,18570,18570,18570,0
20240828,134100,460456600,18570,18570,18570,18570,0
20240828,134000,460456600,18570,18570,18570,18570,8
20240828,133900,460308040,18570,18570,18570,18570,0
20240828,133800,460308040,18570,18570,18570,18570,70
20240828,133700,459008140,18570,18570,18570,18570,22
20240828,133600,458599600,18580,18600,18600,18580,325
20240828,133500,452555640,18600,18600,18600,18600,3
20240828,133400,452499840,18630,18620,18630,18620,69
20240828,133300,451214880,18630,18620,18630,18620,17
20240828,133200,450898280,18620,18590,18620,18590,298
20240828,133100,445355670,18590,18590,18590,18590,11
20240828,133000,445151180,18590,18570,18610,18570,438
20240828,132900,437006980,18600,18570,18600,18570,300
20240828,132800,431427010,18550,18550,18550,18550,0
20240828,132700,431427010,18550,18550,18550,18550,1
20240828,132600,431408460,18600,18600,18600,18600,0
20240828,132500,431408460,18600,18540,18600,18540,5
20240828,132400,431315540,18520,18520,18520,18520,0
20240828,132300,431315540,18520,18520,18520,18520,32
20240828,132200,430722900,18520,18520,18520,18520,0
20240828,132100,430722900,18520,18520,18520,18520,0
20240828,132000,430722900,18520,18520,18520,18520,0
20240828,131900,430722900,18520,18520,18520,18520,0
20240828,131800,430722900,18520,18520,18520,18520,30
20240828,131700,430167300,18520,18520,18520,18520,2
20240828,131600,430130260,18600,18600,18600,18600,0
20240828,131500,430130260,18600,18600,18600,18600,0
20240828,131400,430130260,18600,18600,18600,18600,0
20240828,131300,430130260,18600,18600,18600,18600,0
20240828,131200,430130260,18600,18600,18600,18600,0
20240828,131100,430130260,18600,18600,18600,18600,0
20240828,131000,430130260,18600,18600,18600,18600,0
20240828,130900,430130260,18600,18530,18600,18530,16
20240828,130800,429833310,18520,18520,18520,18520,0
20240828,130700,429833310,18520,18520,18520,18520,238
20240828,130600,425425550,18520,18520,18520,18520,0
20240828,130500,425425550,18520,18530,18530,18520,10
20240828,130400,425240330,18540,18540,18540,18540,0
20240828,130300,425240330,18540,18550,18550,18540,4
20240828,130200,425166140,18550,18540,18600,18540,5
20240828,130100,425073350,18540,18520,18540,18520,19
20240828,130000,424721110,18520,18600,18600,18520,9
20240828,125900,424554350,18570,18530,18570,18530,242
20240828,125800,420068120,18530,18530,18530,18530,499
20240828,125700,410821650,18500,18580,18580,18500,1200
20240828,125600,388584900,18580,18580,18580,18580,1
20240828,125500,388566320,18580,18580,18580,18580,4
20240828,125400,388492000,18610,18610,18610,18610,0
20240828,125300,388492000,18610,18610,18610,18610,0
20240828,125200,388492000,18610,18600,18610,18600,35
20240828,125100,387840660,18600,18600,18600,18600,5
20240828,125000,387747660,18580,18580,18600,18580,6
20240828,124900,387636110,18560,18560,18560,18560,0
20240828,124800,387636110,18560,18560,18560,18560,0
20240828,124700,387636110,18560,18560,18560,18560,0
20240828,124600,387636110,18560,18560,18560,18560,0
20240828,124500,387636110,18560,18520,18560,18520,151
20240828,124400,384833690,18500,18500,18500,18500,0
20240828,124300,384833690,18500,18500,18500,18500,0
20240828,124200,384833690,18500,18500,18500,18500,75
20240828,124100,383446190,18500,18500,18500,18500,3
20240828,124000,383390690,18500,18500,18520,18500,871
20240828,123900,367275060,18500,18490,18500,18490,995
20240828,123800,348877390,18470,18470,18470,18470,20
20240828,123700,348507990,18470,18470,18470,18470,0
20240828,123600,348507990,18470,18470,18470,18470,0
20240828,123500,348507990,18470,18470,18470,18470,0
20240828,123400,348507990,18470,18490,18490,18470,267
20240828,123300,343572450,18490,18500,18500,18490,79
20240828,123200,342111150,18490,18510,18510,18490,582
20240828,123100,331346420,18520,18530,18530,18520,159
20240828,123000,328400750,18540,18540,18540,18540,181
20240828,122900,325045010,18540,18540,18540,18540,0
20240828,122800,325045010,18540,18550,18550,18540,80
20240828,122700,323561510,18560,18560,18560,18560,0
20240828,122600,323561510,18560,18560,18560,18560,54
20240828,122500,322559270,18560,18560,18560,18560,0
20240828,122400,322559270,18560,18560,18560,18560,0
20240828,122300,322559270,18560,18560,18560,18560,0
20240828,122200,322559270,18560,18560,18560,18560,1
20240828,122100,322540710,18560,18560,18560,18560,0
20240828,122000,322540710,18560,18560,18560,18560,0
20240828,121900,322540710,18560,18560,18560,18560,0
20240828,121800,322540710,18560,18560,18560,18560,0
20240828,121700,322540710,18560,18560,18560,18560,8
20240828,121600,322392230,18560,18550,18560,18550,70
20240828,121500,321093230,18540,18540,18540,18540,12
20240828,121400,320870750,18530,18530,18530,18530,0
20240828,121300,320870750,18530,18530,18530,18530,0
20240828,121200,320870750,18530,18530,18530,18530,0
20240828,121100,320870750,18530,18530,18530,18530,0
20240828,121000,320870750,18530,18530,18530,18530,0
20240828,120900,320870750,18530,18530,18530,18530,0
20240828,120800,320870750,18530,18530,18530,18530,0
20240828,120700,320870750,18530,18530,18530,18530,0
20240828,120600,320870750,18530,18530,18530,18530,0
20240828,120500,320870750,18530,18530,18530,18530,1
20240828,120400,320852220,18570,18570,18570,18540,172
20240828,120300,317661610,18570,18570,18570,18570,1
20240828,120200,317643040,18570,18580,18580,18570,4
20240828,120100,317568750,18590,18590,18590,18590,0
20240828,120000,317568750,18590,18600,18600,18590,2
20240828,115900,317531560,18610,18590,18610,18570,199
20240828,115800,313834870,18590,18590,18590,18590,0
20240828,115700,313834870,18590,18590,18590,18590,1
20240828,115600,313816280,18590,18590,18590,18590,0
20240828,115500,313816280,18590,18590,18590,18590,1
20240828,115400,313797690,18590,18590,18590,18590,0
20240828,115300,313797690,18590,18590,18590,18590,0
20240828,115200,313797690,18590,18590,18590,18590,0
20240828,115100,313797690,18590,18590,18590,18590,0
20240828,115000,313797690,18590,18590,18590,18590,0
20240828,114900,313797690,18590,18590,18590,18590,1
20240828,114800,313779100,18580,18580,18580,18580,0
20240828,114700,313779100,18580,18600,18600,18580,30
20240828,114600,313221120,18580,18580,18580,18580,0
20240828,114500,313221120,18580,18580,18580,18580,0
20240828,114400,313221120,18580,18580,18580,18580,0
20240828,114300,313221120,18580,18580,18580,18580,0
20240828,114200,313221120,18580,18580,18580,18580,0
20240828,114100,313221120,18580,18580,18580,18580,0
20240828,114000,313221120,18580,18580,18580,18580,6
20240828,113900,313109640,18580,18580,18580,18580,1
20240828,113800,313091060,18580,18570,18580,18570,161
20240828,113700,310101230,18570,18570,18570,18570,0
20240828,113600,310101230,18570,18560,18570,18560,12
20240828,113500,309878400,18540,18540,18540,18540,0
20240828,113400,309878400,18540,18540,18540,18540,0
20240828,113300,309878400,18540,18540,18540,18540,1
20240828,113200,309859860,18560,18560,18560,18560,1
20240828,113100,309841300,18560,18560,18560,18560,0
20240828,113000,309841300,18560,18560,18560,18560,0
20240828,112900,309841300,18560,18560,18560,18560,15
20240828,112800,309562900,18550,18580,18580,18550,129
20240828,112700,307168360,18580,18580,18580,18580,5
20240828,112600,307075460,18590,18590,18590,18590,11
20240828,112500,306870970,18610,18630,18630,18610,100
20240828,112400,305009870,18640,18650,18650,18640,16
20240828,112300,304711480,18650,18600,18680,18600,305
20240828,112200,299023800,18590,18590,18590,18590,0
20240828,112100,299023800,18590,18590,18590,18590,40
20240828,112000,298280200,18590,18590,18590,18590,8
20240828,111900,298131480,18590,18590,18590,18590,0
20240828,111800,298131480,18590,18590,18590,18590,14
20240828,111700,297871220,18600,18600,18600,18600,0
20240828,111600,297871220,18600,18600,18600,18600,0
20240828,111500,297871220,18600,18600,18600,18600,1
20240828,111400,297852620,18590,18590,18590,18590,0
20240828,111300,297852620,18590,18600,18730,18590,118
20240828,111200,295648580,18580,18580,18580,18580,10
20240828,111100,295462780,18600,18600,18600,18600,1
20240828,111000,295444180,18600,18590,18600,18590,230
20240828,110900,291166280,18600,18600,18600,18600,0
20240828,110800,291166280,18600,18600,18600,18600,6
20240828,110700,291054680,18610,18610,18610,18610,3
20240828,110600,290998850,18610,18610,18610,18590,59
20240828,110500,289901740,18610,18610,18610,18610,0
20240828,110400,289901740,18610,18610,18610,18610,0
20240828,110300,289901740,18610,18610,18610,18610,94
20240828,110200,288152400,18610,18610,18610,18610,1
20240828,110100,288133790,18610,18610,18610,18610,5
20240828,110000,288040740,18610,18610,18610,18610,65
20240828,105900,286831090,18610,18620,18620,18610,100
20240828,105800,284969460,18630,18630,18630,18630,59
20240828,105700,283870290,18650,18650,18650,18650,0
20240828,105600,283870290,18650,18650,18650,18650,0
20240828,105500,283870290,18650,18650,18650,18650,1
20240828,105400,283851640,18630,18640,18640,18630,84
20240828,105300,282286190,18630,18630,18630,18630,6
20240828,105200,282174410,18640,18640,18640,18640,0
20240828,105100,282174410,18640,18640,18640,18640,1
20240828,105000,282155770,18700,18700,18700,18700,0
20240828,104900,282155770,18700,18700,18700,18700,0
20240828,104800,282155770,18700,18660,18700,18660,200
20240828,104700,278415810,18700,18700,18700,18700,0
20240828,104600,278415810,18700,18650,18700,18650,100
20240828,104500,276546730,18640,18650,18650,18640,66
20240828,104400,275316360,18650,18650,18650,18650,37
20240828,104300,274626310,18630,18630,18630,18630,35
20240828,104200,273974260,18650,18640,18650,18640,110
20240828,104100,271923180,18640,18640,18640,18640,0
20240828,104000,271923180,18640,18640,18640,18640,34
20240828,103900,271289420,18640,18640,18640,18640,1
20240828,103800,271270780,18640,18640,18640,18630,57
20240828,103700,270208330,18650,18650,18650,18650,110
20240828,103600,268156830,18650,18650,18650,18650,0
20240828,103500,268156830,18650,18650,18650,18650,63
20240828,103400,266981880,18670,18670,18670,18670,154
20240828,103300,264106700,18680,18700,18700,18680,253
20240828,103200,259376000,18740,18720,18740,18720,15
20240828,103100,259094920,18740,18720,18740,18720,100
20240828,103000,257220940,18740,18720,18740,18720,101
20240828,102900,255328560,18700,18700,18700,18700,207
20240828,102800,251457660,18670,18670,18670,18670,0
20240828,102700,251457660,18670,18670,18670,18670,29
20240828,102600,250916230,18690,18690,18690,18690,0
20240828,102500,250916230,18690,18690,18690,18690,0
20240828,102400,250916230,18690,18690,18690,18690,0
20240828,102300,250916230,18690,18690,18690,18690,0
20240828,102200,250916230,18690,18690,18690,18690,5
20240828,102100,250822780,18680,18660,18680,18660,186
20240828,102000,247349320,18660,18660,18660,18660,12
20240828,101900,247125400,18660,18700,18700,18660,521
20240828,101800,237393630,18710,18710,18710,18710,0
20240828,101700,237393630,18710,18710,18710,18710,13
20240828,101600,237150400,18710,18710,18710,18710,0
20240828,101500,237150400,18710,18720,18720,18710,230
20240828,101400,232846730,18710,18710,18710,18710,0
20240828,101300,232846730,18710,18740,18740,18710,106
20240828,101200,230862750,18750,18750,18750,18750,68
20240828,101100,229587750,18760,18770,18770,18760,245
20240828,101000,224990960,18770,18770,18770,18770,22
20240828,100900,224578020,18780,18780,18780,18780,2
20240828,100800,224540460,18780,18780,18780,18780,3
20240828,100700,224484120,18780,18780,18780,18780,71
20240828,100600,223150740,18760,18780,18780,18760,7
20240828,100500,223019300,18780,18780,18780,18760,20
20240828,100400,222643720,18760,18760,18760,18760,108
20240828,100300,220617640,18760,18760,18760,18760,0
20240828,100200,220617640,18760,18770,18770,18760,11
20240828,100100,220411180,18770,18780,18780,18770,102
20240828,100000,218495730,18790,18790,18790,18780,15
20240828,095900,218213980,18780,18780,18790,18780,92
20240828,095800,216486210,18780,18770,18780,18770,31
20240828,095700,215904170,18770,18770,18770,18770,10
20240828,095600,215716470,18780,18780,18780,18780,8
20240828,095500,215566230,18780,18760,18780,18760,2
20240828,095400,215528690,18780,18760,18780,18760,3
20240828,095300,215472380,18740,18800,18800,18740,220
20240828,095200,211337610,18820,18760,18820,18760,430
20240828,095100,203247330,18760,18730,18820,18730,1131
20240828,095000,182029350,18700,18730,18730,18700,106
20240828,094900,180045560,18730,18730,18730,18730,53
20240828,094800,179052870,18660,18660,18660,18660,0
20240828,094700,179052870,18660,18660,18690,18660,484
20240828,094600,170019840,18660,18660,18660,18660,5
20240828,094500,169926540,18660,18660,18660,18660,11
20240828,094400,169721280,18660,18670,18670,18610,317
20240828,094300,163810750,18630,18720,18740,18630,1999
20240828,094200,126474930,18750,18730,18750,18720,460
20240828,094100,117857460,18730,18720,18740,18700,344
20240828,094000,111413550,18710,18730,18730,18710,207
20240828,093900,107538160,18730,18710,18730,18710,25
20240828,093800,107070000,18730,18650,18740,18650,555
20240828,093700,96695060,18630,18620,18650,18620,410
20240828,093600,89056670,18620,18610,18620,18610,104
20240828,093500,87121210,18600,18540,18600,18540,15
20240828,093400,86842950,18550,18550,18550,18550,66
20240828,093300,85618650,18570,18610,18610,18570,98
20240828,093200,83797490,18610,18610,18630,18610,101
20240828,093100,81915900,18630,18630,18630,18630,0
20240828,093000,81915900,18630,18630,18630,18630,28
20240828,092900,81394260,18630,18620,18650,18550,260
20240828,092800,76555080,18600,18580,18600,18570,14
20240828,092700,76294750,18580,18580,18580,18580,0
20240828,092600,76294750,18580,18570,18580,18570,31
20240828,092500,75718780,18520,18530,18530,18520,622
20240828,092400,64193130,18520,18530,18600,18500,250
20240828,092300,59562800,18530,18490,18530,18490,158
20240828,092200,56641120,18510,18510,18510,18510,6
20240828,092100,56530060,18510,18490,18510,18490,102
20240828,092000,54644040,18490,18500,18500,18490,570
20240828,091900,44099050,18500,18500,18500,18500,2
20240828,091800,44062050,18470,18470,18480,18470,102
20240828,091700,42178040,18470,18500,18500,18470,172
20240828,091600,38997280,18510,18530,18530,18510,117
20240828,091500,36831570,18540,18560,18560,18540,368
20240828,091400,30002800,18560,18580,18580,18560,300
20240828,091300,24432710,18580,18580,18580,18580,0
20240828,091200,24432710,18580,18620,18620,18580,62
20240828,091100,23279440,18620,18620,18620,18620,67
20240828,091000,22031900,18620,18620,18620,18610,3
20240828,090900,21976050,18580,18580,18580,18580,1
20240828,090800,21957470,18670,18670,18670,18670,37
20240828,090700,21266680,18600,18590,18600,18590,67
20240828,090600,20020490,18600,18600,18600,18600,5
20240828,090500,19927490,18600,18600,18600,18600,7
20240828,090400,19797290,18600,18540,18600,18540,252
20240828,090300,15119730,18530,18500,18530,18500,31
20240828,090200,14545900,18500,18500,18500,18500,60
20240828,090100,13435900,18500,18520,18520,18500,54
20240828,090000,12435840,18520,18420,18520,18420,675