KissMeData/105840/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,200800,914890840,8210,8210,8210,8210,1929
20240828,200700,914890840,8210,8210,8210,8210,0
20240828,200600,914890840,8210,8210,8210,8210,0
20240828,200500,914890840,8210,8210,8210,8210,0
20240828,200400,914890840,8210,8210,8210,8210,0
20240828,200300,914890840,8210,8210,8210,8210,0
20240828,200200,914890840,8210,8210,8210,8210,0
20240828,200100,914890840,8210,8210,8210,8210,0
20240828,200000,914890840,8210,8210,8210,8210,0
20240828,195900,914890840,8210,8210,8210,8210,0
20240828,195800,914890840,8210,8210,8210,8210,0
20240828,195700,914890840,8210,8210,8210,8210,0
20240828,195600,914890840,8210,8210,8210,8210,0
20240828,195500,914890840,8210,8210,8210,8210,0
20240828,195400,914890840,8210,8210,8210,8210,0
20240828,195300,914890840,8210,8210,8210,8210,0
20240828,195200,914890840,8210,8210,8210,8210,0
20240828,195100,914890840,8210,8210,8210,8210,0
20240828,195000,914890840,8210,8210,8210,8210,0
20240828,194900,914890840,8210,8210,8210,8210,0
20240828,194800,914890840,8210,8210,8210,8210,0
20240828,194700,914890840,8210,8210,8210,8210,0
20240828,194600,914890840,8210,8210,8210,8210,0
20240828,194500,914890840,8210,8210,8210,8210,0
20240828,194400,914890840,8210,8210,8210,8210,0
20240828,194300,914890840,8210,8210,8210,8210,0
20240828,194200,914890840,8210,8210,8210,8210,0
20240828,194100,914890840,8210,8210,8210,8210,0
20240828,194000,914890840,8210,8210,8210,8210,0
20240828,193900,914890840,8210,8210,8210,8210,0
20240828,193800,914890840,8210,8210,8210,8210,1929
20240828,193700,914890840,8210,8210,8210,8210,0
20240828,193600,914890840,8210,8210,8210,8210,0
20240828,193500,914890840,8210,8210,8210,8210,0
20240828,193400,914890840,8210,8210,8210,8210,0
20240828,193300,914890840,8210,8210,8210,8210,0
20240828,193200,914890840,8210,8210,8210,8210,0
20240828,193100,914890840,8210,8210,8210,8210,0
20240828,193000,914890840,8210,8210,8210,8210,0
20240828,192900,914890840,8210,8210,8210,8210,0
20240828,192800,914890840,8210,8210,8210,8210,0
20240828,192700,914890840,8210,8210,8210,8210,0
20240828,192600,914890840,8210,8210,8210,8210,0
20240828,192500,914890840,8210,8210,8210,8210,0
20240828,192400,914890840,8210,8210,8210,8210,0
20240828,192300,914890840,8210,8210,8210,8210,0
20240828,192200,914890840,8210,8210,8210,8210,0
20240828,192100,914890840,8210,8210,8210,8210,0
20240828,192000,914890840,8210,8210,8210,8210,0
20240828,191900,914890840,8210,8210,8210,8210,0
20240828,191800,914890840,8210,8210,8210,8210,0
20240828,191700,914890840,8210,8210,8210,8210,0
20240828,191600,914890840,8210,8210,8210,8210,0
20240828,191500,914890840,8210,8210,8210,8210,0
20240828,191400,914890840,8210,8210,8210,8210,0
20240828,191300,914890840,8210,8210,8210,8210,0
20240828,191200,914890840,8210,8210,8210,8210,0
20240828,191100,914890840,8210,8210,8210,8210,0
20240828,191000,914890840,8210,8210,8210,8210,0
20240828,190900,914890840,8210,8210,8210,8210,0
20240828,190800,914890840,8210,8210,8210,8210,1929
20240828,190700,914890840,8210,8210,8210,8210,0
20240828,190600,914890840,8210,8210,8210,8210,0
20240828,190500,914890840,8210,8210,8210,8210,0
20240828,190400,914890840,8210,8210,8210,8210,0
20240828,190300,914890840,8210,8210,8210,8210,0
20240828,190200,914890840,8210,8210,8210,8210,0
20240828,190100,914890840,8210,8210,8210,8210,0
20240828,190000,914890840,8210,8210,8210,8210,0
20240828,185900,914890840,8210,8210,8210,8210,0
20240828,185800,914890840,8210,8210,8210,8210,0
20240828,185700,914890840,8210,8210,8210,8210,0
20240828,185600,914890840,8210,8210,8210,8210,0
20240828,185500,914890840,8210,8210,8210,8210,0
20240828,185400,914890840,8210,8210,8210,8210,0
20240828,185300,914890840,8210,8210,8210,8210,0
20240828,185200,914890840,8210,8210,8210,8210,0
20240828,185100,914890840,8210,8210,8210,8210,0
20240828,185000,914890840,8210,8210,8210,8210,0
20240828,184900,914890840,8210,8210,8210,8210,0
20240828,184800,914890840,8210,8210,8210,8210,0
20240828,184700,914890840,8210,8210,8210,8210,0
20240828,184600,914890840,8210,8210,8210,8210,0
20240828,184500,914890840,8210,8210,8210,8210,0
20240828,184400,914890840,8210,8210,8210,8210,0
20240828,184300,914890840,8210,8210,8210,8210,0
20240828,184200,914890840,8210,8210,8210,8210,0
20240828,184100,914890840,8210,8210,8210,8210,0
20240828,184000,914890840,8210,8210,8210,8210,0
20240828,183900,914890840,8210,8210,8210,8210,0
20240828,183800,914890840,8210,8210,8210,8210,1929
20240828,183700,914890840,8210,8210,8210,8210,0
20240828,183600,914890840,8210,8210,8210,8210,0
20240828,183500,914890840,8210,8210,8210,8210,0
20240828,183400,914890840,8210,8210,8210,8210,0
20240828,183300,914890840,8210,8210,8210,8210,0
20240828,183200,914890840,8210,8210,8210,8210,0
20240828,183100,914890840,8210,8210,8210,8210,0
20240828,183000,914890840,8210,8210,8210,8210,0
20240828,182900,914890840,8210,8210,8210,8210,0
20240828,182800,914890840,8210,8210,8210,8210,0
20240828,182700,914890840,8210,8210,8210,8210,0
20240828,182600,914890840,8210,8210,8210,8210,0
20240828,182500,914890840,8210,8210,8210,8210,0
20240828,182400,914890840,8210,8210,8210,8210,0
20240828,182300,914890840,8210,8210,8210,8210,0
20240828,182200,914890840,8210,8210,8210,8210,0
20240828,182100,914890840,8210,8210,8210,8210,0
20240828,182000,914890840,8210,8210,8210,8210,0
20240828,181900,914890840,8210,8210,8210,8210,0
20240828,181800,914890840,8210,8210,8210,8210,0
20240828,181700,914890840,8210,8210,8210,8210,0
20240828,181600,914890840,8210,8210,8210,8210,0
20240828,181500,914890840,8210,8210,8210,8210,0
20240828,181400,914890840,8210,8210,8210,8210,0
20240828,181300,914890840,8210,8210,8210,8210,0
20240828,181200,914890840,8210,8210,8210,8210,0
20240828,181100,914890840,8210,8210,8210,8210,0
20240828,181000,914890840,8210,8210,8210,8210,0
20240828,180900,914890840,8210,8210,8210,8210,0
20240828,180800,914890840,8210,8210,8210,8210,1929
20240828,180700,914890840,8210,8210,8210,8210,0
20240828,180600,914890840,8210,8210,8210,8210,0
20240828,180500,914890840,8210,8210,8210,8210,0
20240828,180400,914890840,8210,8210,8210,8210,0
20240828,180300,914890840,8210,8210,8210,8210,0
20240828,180200,914890840,8210,8210,8210,8210,0
20240828,180100,914890840,8210,8210,8210,8210,0
20240828,180000,914890840,8210,8210,8210,8210,0
20240828,175900,914890840,8210,8210,8210,8210,0
20240828,175800,914890840,8210,8210,8210,8210,0
20240828,175700,914890840,8210,8210,8210,8210,0
20240828,175600,914890840,8210,8210,8210,8210,0
20240828,175500,914890840,8210,8210,8210,8210,0
20240828,175400,914890840,8210,8210,8210,8210,0
20240828,175300,914890840,8210,8210,8210,8210,0
20240828,175200,914890840,8210,8210,8210,8210,0
20240828,175100,914890840,8210,8210,8210,8210,0
20240828,175000,914890840,8210,8210,8210,8210,0
20240828,174900,914890840,8210,8210,8210,8210,0
20240828,174800,914890840,8210,8210,8210,8210,0
20240828,174700,914890840,8210,8210,8210,8210,0
20240828,174600,914890840,8210,8210,8210,8210,0
20240828,174500,914890840,8210,8210,8210,8210,0
20240828,174400,914890840,8210,8210,8210,8210,0
20240828,174300,914890840,8210,8210,8210,8210,0
20240828,174200,914890840,8210,8210,8210,8210,0
20240828,174100,914890840,8210,8210,8210,8210,0
20240828,174000,914890840,8210,8210,8210,8210,0
20240828,173900,914890840,8210,8210,8210,8210,0
20240828,173800,914890840,8210,8210,8210,8210,1929
20240828,173700,914890840,8210,8210,8210,8210,0
20240828,173600,914890840,8210,8210,8210,8210,0
20240828,173500,914890840,8210,8210,8210,8210,0
20240828,173400,914890840,8210,8210,8210,8210,0
20240828,173300,914890840,8210,8210,8210,8210,0
20240828,173200,914890840,8210,8210,8210,8210,0
20240828,173100,914890840,8210,8210,8210,8210,0
20240828,173000,914890840,8210,8210,8210,8210,0
20240828,172900,914890840,8210,8210,8210,8210,0
20240828,172800,914890840,8210,8210,8210,8210,0
20240828,172700,914890840,8210,8210,8210,8210,0
20240828,172600,914890840,8210,8210,8210,8210,0
20240828,172500,914890840,8210,8210,8210,8210,0
20240828,172400,914890840,8210,8210,8210,8210,0
20240828,172300,914890840,8210,8210,8210,8210,0
20240828,172200,914890840,8210,8210,8210,8210,0
20240828,172100,914890840,8210,8210,8210,8210,0
20240828,172000,914890840,8210,8210,8210,8210,0
20240828,171900,914890840,8210,8210,8210,8210,0
20240828,171800,914890840,8210,8210,8210,8210,0
20240828,171700,914890840,8210,8210,8210,8210,0
20240828,171600,914890840,8210,8210,8210,8210,0
20240828,171500,914890840,8210,8210,8210,8210,0
20240828,171400,914890840,8210,8210,8210,8210,0
20240828,171300,914890840,8210,8210,8210,8210,0
20240828,171200,914890840,8210,8210,8210,8210,0
20240828,171100,914890840,8210,8210,8210,8210,0
20240828,171000,914890840,8210,8210,8210,8210,0
20240828,170900,914890840,8210,8210,8210,8210,0
20240828,170800,914890840,8210,8210,8210,8210,1929
20240828,170700,914890840,8210,8210,8210,8210,0
20240828,170600,914890840,8210,8210,8210,8210,0
20240828,170500,914890840,8210,8210,8210,8210,0
20240828,170400,914890840,8210,8210,8210,8210,0
20240828,170300,914890840,8210,8210,8210,8210,0
20240828,170200,914890840,8210,8210,8210,8210,0
20240828,170100,914890840,8210,8210,8210,8210,0
20240828,170000,914890840,8210,8210,8210,8210,0
20240828,165900,914890840,8210,8210,8210,8210,0
20240828,165800,914890840,8210,8210,8210,8210,0
20240828,165700,914890840,8210,8210,8210,8210,0
20240828,165600,914890840,8210,8210,8210,8210,0
20240828,165500,914890840,8210,8210,8210,8210,0
20240828,165400,914890840,8210,8210,8210,8210,0
20240828,165300,914890840,8210,8210,8210,8210,0
20240828,165200,914890840,8210,8210,8210,8210,0
20240828,165100,914890840,8210,8210,8210,8210,0
20240828,165000,914890840,8210,8210,8210,8210,0
20240828,164900,914890840,8210,8210,8210,8210,0
20240828,164800,914890840,8210,8210,8210,8210,0
20240828,164700,914890840,8210,8210,8210,8210,0
20240828,164600,914890840,8210,8210,8210,8210,0
20240828,164500,914890840,8210,8210,8210,8210,0
20240828,164400,914890840,8210,8210,8210,8210,0
20240828,164300,914890840,8210,8210,8210,8210,0
20240828,164200,914890840,8210,8210,8210,8210,0
20240828,164100,914890840,8210,8210,8210,8210,0
20240828,164000,914890840,8210,8210,8210,8210,0
20240828,163900,914890840,8210,8210,8210,8210,0
20240828,163800,914890840,8210,8210,8210,8210,1929
20240828,163700,914890840,8210,8210,8210,8210,0
20240828,163600,914890840,8210,8210,8210,8210,0
20240828,163500,914890840,8210,8210,8210,8210,0
20240828,163400,914890840,8210,8210,8210,8210,0
20240828,163300,914890840,8210,8210,8210,8210,0
20240828,163200,914890840,8210,8210,8210,8210,0
20240828,163100,914890840,8210,8210,8210,8210,0
20240828,163000,914890840,8210,8210,8210,8210,0
20240828,162900,914890840,8210,8210,8210,8210,0
20240828,162800,914890840,8210,8210,8210,8210,0
20240828,162700,914890840,8210,8210,8210,8210,0
20240828,162600,914890840,8210,8210,8210,8210,0
20240828,162500,914890840,8210,8210,8210,8210,0
20240828,162400,914890840,8210,8210,8210,8210,0
20240828,162300,914890840,8210,8210,8210,8210,0
20240828,162200,914890840,8210,8210,8210,8210,0
20240828,162100,914890840,8210,8210,8210,8210,0
20240828,162000,914890840,8210,8210,8210,8210,0
20240828,161900,914890840,8210,8210,8210,8210,0
20240828,161800,914890840,8210,8210,8210,8210,0
20240828,161700,914890840,8210,8210,8210,8210,0
20240828,161600,914890840,8210,8210,8210,8210,0
20240828,161500,914890840,8210,8210,8210,8210,0
20240828,161400,914890840,8210,8210,8210,8210,0
20240828,161300,914890840,8210,8210,8210,8210,0
20240828,161200,914890840,8210,8210,8210,8210,0
20240828,161100,914890840,8210,8210,8210,8210,0
20240828,161000,914890840,8210,8210,8210,8210,0
20240828,160900,914890840,8210,8210,8210,8210,0
20240828,160800,914890840,8210,8210,8210,8210,1929
20240828,160700,914890840,8210,8210,8210,8210,0
20240828,160600,914890840,8210,8210,8210,8210,0
20240828,160500,914890840,8210,8210,8210,8210,0
20240828,160400,914890840,8210,8210,8210,8210,0
20240828,160300,914890840,8210,8210,8210,8210,0
20240828,160200,914890840,8210,8210,8210,8210,0
20240828,160100,914890840,8210,8210,8210,8210,0
20240828,160000,914890840,8210,8210,8210,8210,0
20240828,155900,914890840,8210,8210,8210,8210,0
20240828,155800,914890840,8210,8210,8210,8210,0
20240828,155700,914890840,8210,8210,8210,8210,0
20240828,155600,914890840,8210,8210,8210,8210,0
20240828,155500,914890840,8210,8210,8210,8210,0
20240828,155400,914890840,8210,8210,8210,8210,0
20240828,155300,914890840,8210,8210,8210,8210,0
20240828,155200,914890840,8210,8210,8210,8210,0
20240828,155100,914890840,8210,8210,8210,8210,0
20240828,155000,914890840,8210,8210,8210,8210,0
20240828,154900,914890840,8210,8210,8210,8210,0
20240828,154800,914890840,8210,8210,8210,8210,0
20240828,154700,914890840,8210,8210,8210,8210,0
20240828,154600,914890840,8210,8210,8210,8210,0
20240828,154500,914890840,8210,8210,8210,8210,0
20240828,154400,914890840,8210,8210,8210,8210,0
20240828,154300,914890840,8210,8210,8210,8210,0
20240828,154200,914890840,8210,8210,8210,8210,0
20240828,154100,914890840,8210,8210,8210,8210,0
20240828,154000,914890840,8210,8210,8210,8210,0
20240828,153900,914890840,8210,8210,8210,8210,0
20240828,153800,914890840,8210,8210,8210,8210,1929
20240828,153700,914890840,8210,8210,8210,8210,0
20240828,153600,914890840,8210,8210,8210,8210,0
20240828,153500,914890840,8210,8210,8210,8210,0
20240828,153400,914890840,8210,8210,8210,8210,0
20240828,153300,914890840,8210,8210,8210,8210,0
20240828,153200,914890840,8210,8210,8210,8210,0
20240828,153100,914890840,8210,8210,8210,8210,0
20240828,153000,914890840,8210,8210,8210,8210,1929
20240828,152900,899053750,8210,8210,8210,8210,0
20240828,152800,899053750,8210,8210,8210,8210,0
20240828,152700,899053750,8210,8210,8210,8210,0
20240828,152600,899053750,8210,8210,8210,8210,0
20240828,152500,899053750,8210,8210,8210,8210,0
20240828,152400,899053750,8210,8210,8210,8210,0
20240828,152300,899053750,8210,8210,8210,8210,0
20240828,152200,899053750,8210,8210,8210,8210,0
20240828,152100,899053750,8210,8210,8210,8210,0
20240828,152000,899053750,8210,8210,8210,8210,0
20240828,151900,899053750,8210,8210,8210,8210,0
20240828,151800,899053750,8210,8210,8220,8180,1472
20240828,151700,886969070,8210,8190,8210,8190,2211
20240828,151600,868825240,8190,8180,8190,8180,203
20240828,151500,867164680,8190,8180,8190,8180,26
20240828,151400,866951750,8200,8200,8200,8200,1
20240828,151300,866943550,8200,8200,8200,8200,3
20240828,151200,866918950,8210,8210,8210,8210,34
20240828,151100,866639810,8220,8180,8220,8180,2542
20240828,151000,845795370,8180,8170,8180,8170,532
20240828,150900,841448920,8170,8180,8180,8170,1082
20240828,150800,832608970,8170,8170,8180,8170,387
20240828,150700,829447170,8180,8180,8180,8180,100
20240828,150600,828629170,8180,8180,8180,8180,1
20240828,150500,828620990,8180,8180,8180,8150,7
20240828,150400,828563880,8180,8170,8180,8170,279
20240828,150300,826284440,8150,8180,8180,8150,1021
20240828,150200,817949880,8170,8170,8170,8170,285
20240828,150100,815621430,8180,8180,8180,8180,0
20240828,150000,815621430,8180,8170,8180,8170,51
20240828,145900,815204750,8170,8170,8170,8170,61
20240828,145800,814706380,8180,8180,8180,8180,0
20240828,145700,814706380,8180,8180,8180,8180,0
20240828,145600,814706380,8180,8180,8180,8180,0
20240828,145500,814706380,8180,8150,8180,8150,709
20240828,145400,808928000,8180,8150,8180,8150,195
20240828,145300,807332960,8180,8180,8180,8180,10
20240828,145200,807251160,8180,8170,8180,8170,4
20240828,145100,807218470,8180,8170,8180,8150,215
20240828,145000,805464880,8180,8180,8180,8180,0
20240828,144900,805464880,8180,8190,8190,8180,2599
20240828,144800,784185010,8200,8200,8200,8200,100
20240828,144700,783365010,8200,8200,8200,8200,1
20240828,144600,783356810,8180,8180,8180,8180,0
20240828,144500,783356810,8180,8200,8200,8180,70
20240828,144400,782783610,8200,8200,8200,8200,1
20240828,144300,782775410,8200,8200,8200,8200,0
20240828,144200,782775410,8200,8180,8200,8180,101
20240828,144100,781949210,8200,8200,8200,8200,1
20240828,144000,781941010,8180,8180,8200,8180,3
20240828,143900,781916450,8200,8200,8200,8200,97
20240828,143800,781121050,8220,8200,8220,8200,778
20240828,143700,774736850,8220,8220,8220,8220,0
20240828,143600,774736850,8220,8180,8220,8180,2
20240828,143500,774720450,8230,8200,8230,8200,2404
20240828,143400,754973130,8200,8190,8200,8190,249
20240828,143300,752933810,8200,8200,8200,8200,15
20240828,143200,752810810,8200,8190,8200,8190,81
20240828,143100,752147410,8200,8190,8200,8190,541
20240828,143000,747716610,8200,8200,8200,8200,0
20240828,142900,747716610,8200,8200,8200,8200,14
20240828,142800,747601810,8190,8190,8190,8190,10
20240828,142700,747519910,8200,8190,8200,8190,406
20240828,142600,744190850,8200,8200,8200,8200,2
20240828,142500,744174450,8220,8200,8220,8200,950
20240828,142400,736384430,8220,8200,8230,8200,905
20240828,142300,728951090,8190,8190,8190,8190,50
20240828,142200,728541590,8200,8180,8200,8180,83
20240828,142100,727862630,8180,8150,8190,8120,1683
20240828,142000,714116370,8170,8170,8170,8150,25
20240828,141900,713912220,8160,8160,8160,8160,1216
20240828,141800,703989660,8180,8170,8180,8160,712
20240828,141700,698179440,8190,8170,8190,8170,1110
20240828,141600,689100540,8180,8160,8180,8160,428
20240828,141500,685606150,8160,8130,8160,8130,1456
20240828,141400,673755610,8140,8120,8140,8120,3811
20240828,141300,642766800,8130,8130,8130,8130,0
20240828,141200,642766800,8130,8130,8130,8130,10
20240828,141100,642685500,8120,8120,8130,8120,763
20240828,141000,636489480,8130,8130,8130,8130,0
20240828,140900,636489480,8130,8130,8130,8130,10
20240828,140800,636408180,8110,8120,8120,8110,500
20240828,140700,632349710,8130,8130,8130,8130,0
20240828,140600,632349710,8130,8110,8130,8110,60
20240828,140500,631862910,8130,8120,8130,8120,31
20240828,140400,631611090,8120,8120,8120,8120,11
20240828,140300,631521770,8120,8120,8130,8120,91
20240828,140200,630782750,8130,8130,8130,8130,0
20240828,140100,630782750,8130,8130,8130,8130,3
20240828,140000,630758360,8130,8130,8130,8130,50
20240828,135900,630351860,8130,8130,8130,8130,0
20240828,135800,630351860,8130,8130,8130,8130,10
20240828,135700,630270560,8120,8120,8120,8120,0
20240828,135600,630270560,8120,8120,8120,8120,45
20240828,135500,629905160,8130,8130,8130,8130,0
20240828,135400,629905160,8130,8130,8130,8130,1
20240828,135300,629897030,8130,8130,8130,8130,5
20240828,135200,629856380,8130,8130,8130,8130,0
20240828,135100,629856380,8130,8130,8130,8130,0
20240828,135000,629856380,8130,8130,8130,8130,0
20240828,134900,629856380,8130,8130,8130,8130,0
20240828,134800,629856380,8130,8130,8130,8130,10
20240828,134700,629775080,8120,8130,8130,8120,195
20240828,134600,628191630,8130,8130,8130,8130,0
20240828,134500,628191630,8130,8130,8130,8130,10
20240828,134400,628110330,8120,8120,8120,8120,0
20240828,134300,628110330,8120,8110,8120,8110,134
20240828,134200,627023550,8120,8120,8120,8110,124
20240828,134100,626017260,8120,8130,8130,8120,8
20240828,134000,625952250,8130,8130,8130,8130,72
20240828,133900,625366890,8130,8130,8130,8130,0
20240828,133800,625366890,8130,8130,8130,8130,0
20240828,133700,625366890,8130,8130,8130,8130,31
20240828,133600,625114860,8120,8110,8120,8110,1280
20240828,133500,614721270,8110,8130,8130,8110,707
20240828,133400,608984420,8130,8130,8130,8130,61
20240828,133300,608488490,8130,8140,8140,8130,550
20240828,133200,604016390,8140,8140,8140,8140,30
20240828,133100,603772190,8140,8140,8140,8140,6
20240828,133000,603723350,8140,8140,8140,8140,11
20240828,132900,603633810,8140,8140,8140,8140,5
20240828,132800,603593110,8140,8140,8140,8140,11
20240828,132700,603503570,8140,8140,8140,8140,10
20240828,132600,603422170,8130,8130,8130,8130,0
20240828,132500,603422170,8130,8130,8130,8130,0
20240828,132400,603422170,8130,8130,8130,8130,1
20240828,132300,603414040,8140,8130,8140,8130,1193
20240828,132200,593713950,8130,8130,8130,8130,100
20240828,132100,592900950,8130,8130,8130,8130,516
20240828,132000,588705870,8130,8120,8130,8110,45
20240828,131900,588340560,8130,8130,8130,8130,17
20240828,131800,588202350,8130,8130,8130,8130,0
20240828,131700,588202350,8130,8130,8130,8130,100
20240828,131600,587389350,8130,8130,8130,8130,5
20240828,131500,587348700,8130,8140,8140,8100,2218
20240828,131400,569369390,8140,8140,8140,8140,16
20240828,131300,569239150,8090,8090,8090,8090,45
20240828,131200,568875100,8090,8130,8130,8090,2207
20240828,131100,550974700,8140,8140,8140,8140,100
20240828,131000,550160700,8140,8140,8140,8130,402
20240828,130900,546892420,8140,8160,8160,8140,55
20240828,130800,546444700,8140,8140,8140,8140,0
20240828,130700,546444700,8140,8140,8140,8140,60
20240828,130600,545956300,8140,8140,8140,8140,0
20240828,130500,545956300,8140,8140,8140,8140,0
20240828,130400,545956300,8140,8140,8140,8140,60
20240828,130300,545467900,8140,8140,8140,8140,170
20240828,130200,544084100,8140,8140,8140,8140,4
20240828,130100,544051540,8140,8140,8140,8140,0
20240828,130000,544051540,8140,8140,8140,8140,4
20240828,125900,544018980,8140,8140,8140,8140,0
20240828,125800,544018980,8140,8140,8140,8140,0
20240828,125700,544018980,8140,8150,8150,8140,16
20240828,125600,543888640,8140,8160,8160,8140,50
20240828,125500,543481600,8120,8120,8120,8120,0
20240828,125400,543481600,8120,8140,8140,8120,802
20240828,125300,536962500,8140,8140,8140,8140,86
20240828,125200,536262460,8150,8160,8160,8150,115
20240828,125100,535325180,8160,8160,8160,8160,3
20240828,125000,535300700,8150,8150,8150,8150,0
20240828,124900,535300700,8150,8150,8150,8150,0
20240828,124800,535300700,8150,8150,8150,8150,224
20240828,124700,533475100,8150,8150,8150,8150,1
20240828,124600,533466950,8150,8150,8150,8150,123
20240828,124500,532464500,8140,8150,8150,8140,4
20240828,124400,532431910,8150,8150,8150,8150,12
20240828,124300,532334110,8150,8150,8150,8150,0
20240828,124200,532334110,8150,8150,8150,8150,60
20240828,124100,531845110,8150,8150,8150,8150,200
20240828,124000,530215110,8150,8150,8150,8150,2
20240828,123900,530198810,8150,8150,8150,8150,0
20240828,123800,530198810,8150,8150,8150,8150,260
20240828,123700,528079810,8150,8150,8150,8150,0
20240828,123600,528079810,8150,8150,8150,8150,0
20240828,123500,528079810,8150,8150,8150,8150,0
20240828,123400,528079810,8150,8150,8150,8150,70
20240828,123300,527509310,8150,8150,8150,8150,32
20240828,123200,527248510,8170,8170,8170,8170,0
20240828,123100,527248510,8170,8170,8170,8170,5
20240828,123000,527207660,8150,8150,8150,8150,0
20240828,122900,527207660,8150,8150,8150,8150,3
20240828,122800,527183210,8150,8150,8150,8150,13
20240828,122700,527077260,8150,8150,8150,8150,8
20240828,122600,527012060,8150,8150,8150,8150,96
20240828,122500,526229660,8150,8150,8150,8150,0
20240828,122400,526229660,8150,8150,8150,8150,0
20240828,122300,526229660,8150,8150,8150,8150,5
20240828,122200,526188910,8160,8160,8160,8160,5
20240828,122100,526148110,8160,8160,8160,8160,111
20240828,122000,525242350,8160,8160,8160,8160,10
20240828,121900,525160750,8140,8140,8140,8140,44
20240828,121800,524802590,8130,8160,8160,8130,577
20240828,121700,520106160,8170,8170,8170,8170,0
20240828,121600,520106160,8170,8170,8170,8170,0
20240828,121500,520106160,8170,8170,8170,8170,10
20240828,121400,520024460,8170,8160,8170,8160,35
20240828,121300,519738840,8160,8160,8160,8160,0
20240828,121200,519738840,8160,8160,8160,8160,1
20240828,121100,519730680,8160,8160,8160,8160,21
20240828,121000,519559320,8130,8130,8130,8130,301
20240828,120900,517112190,8130,8170,8170,8130,13
20240828,120800,517006300,8170,8170,8170,8170,1
20240828,120700,516998130,8110,8110,8110,8110,100
20240828,120600,516187130,8110,8170,8170,8110,3543
20240828,120500,487410250,8190,8190,8190,8190,0
20240828,120400,487410250,8190,8190,8190,8190,0
20240828,120300,487410250,8190,8190,8190,8190,0
20240828,120200,487410250,8190,8190,8190,8190,0
20240828,120100,487410250,8190,8190,8190,8190,1
20240828,120000,487402060,8180,8180,8180,8180,0
20240828,115900,487402060,8180,8140,8180,8140,105
20240828,115800,486547320,8140,8190,8190,8140,5474
20240828,115700,441929190,8190,8190,8190,8190,409
20240828,115600,438579480,8190,8190,8190,8190,20
20240828,115500,438415680,8200,8200,8200,8200,203
20240828,115400,436751080,8210,8210,8210,8210,399
20240828,115300,433475290,8210,8210,8210,8210,2
20240828,115200,433458870,8210,8210,8210,8210,150
20240828,115100,432227370,8210,8200,8210,8200,16
20240828,115000,432096030,8200,8200,8200,8200,0
20240828,114900,432096030,8200,8200,8200,8200,117
20240828,114800,431136630,8200,8200,8200,8200,157
20240828,114700,429849230,8200,8200,8200,8200,100
20240828,114600,429029230,8200,8200,8200,8200,925
20240828,114500,421444230,8210,8210,8210,8210,0
20240828,114400,421444230,8210,8210,8210,8210,0
20240828,114300,421444230,8210,8220,8220,8210,681
20240828,114200,415853160,8210,8210,8210,8210,0
20240828,114100,415853160,8210,8220,8220,8210,619
20240828,114000,410771130,8220,8220,8220,8220,1
20240828,113900,410762910,8220,8220,8220,8220,0
20240828,113800,410762910,8220,8210,8220,8210,105
20240828,113700,409900810,8220,8220,8220,8220,0
20240828,113600,409900810,8220,8220,8220,8220,0
20240828,113500,409900810,8220,8220,8220,8220,0
20240828,113400,409900810,8220,8220,8220,8220,0
20240828,113300,409900810,8220,8220,8220,8220,20
20240828,113200,409736410,8220,8220,8220,8220,124
20240828,113100,408717130,8220,8220,8220,8220,0
20240828,113000,408717130,8220,8220,8220,8220,0
20240828,112900,408717130,8220,8220,8220,8220,0
20240828,112800,408717130,8220,8220,8220,8220,0
20240828,112700,408717130,8220,8220,8220,8220,0
20240828,112600,408717130,8220,8220,8220,8220,3
20240828,112500,408692470,8220,8220,8220,8220,102
20240828,112400,407854030,8220,8220,8220,8220,4
20240828,112300,407821150,8220,8220,8220,8220,60
20240828,112200,407327950,8220,8220,8220,8220,2
20240828,112100,407311510,8210,8210,8210,8210,0
20240828,112000,407311510,8210,8210,8210,8210,50
20240828,111900,406901010,8210,8210,8210,8210,0
20240828,111800,406901010,8210,8220,8220,8210,500
20240828,111700,402795480,8230,8230,8230,8230,0
20240828,111600,402795480,8230,8230,8230,8230,1
20240828,111500,402787250,8230,8230,8230,8230,0
20240828,111400,402787250,8230,8230,8230,8230,0
20240828,111300,402787250,8230,8230,8230,8230,1
20240828,111200,402779020,8220,8220,8220,8220,19
20240828,111100,402622840,8210,8210,8210,8210,100
20240828,111000,401801840,8210,8210,8210,8210,25
20240828,110900,401596590,8210,8210,8210,8210,20
20240828,110800,401432390,8220,8220,8220,8220,0
20240828,110700,401432390,8220,8220,8220,8220,0
20240828,110600,401432390,8220,8220,8220,8220,0
20240828,110500,401432390,8220,8220,8220,8220,1
20240828,110400,401424170,8210,8210,8210,8210,3
20240828,110300,401399540,8190,8210,8210,8190,866
20240828,110200,394297090,8220,8200,8220,8200,1172
20240828,110100,384684670,8220,8220,8220,8220,0
20240828,110000,384684670,8220,8220,8220,8220,100
20240828,105900,383862670,8220,8220,8220,8220,50
20240828,105800,383451670,8220,8220,8220,8220,0
20240828,105700,383451670,8220,8210,8220,8210,93
20240828,105600,382688130,8210,8210,8210,8210,10
20240828,105500,382606030,8210,8210,8210,8210,0
20240828,105400,382606030,8210,8210,8210,8210,162
20240828,105300,381276010,8210,8210,8210,8210,200
20240828,105200,379634010,8210,8210,8210,8200,256
20240828,105100,377532450,8220,8220,8220,8220,1
20240828,105000,377524230,8210,8210,8210,8210,440
20240828,104900,373911830,8230,8230,8230,8230,0
20240828,104800,373911830,8230,8230,8230,8230,0
20240828,104700,373911830,8230,8230,8230,8230,0
20240828,104600,373911830,8230,8230,8230,8230,240
20240828,104500,371936630,8230,8230,8230,8230,0
20240828,104400,371936630,8230,8230,8230,8230,1
20240828,104300,371928400,8200,8200,8200,8200,0
20240828,104200,371928400,8200,8200,8200,8200,0
20240828,104100,371928400,8200,8200,8200,8200,1
20240828,104000,371920200,8200,8200,8200,8200,0
20240828,103900,371920200,8200,8230,8230,8200,1287
20240828,103800,361354680,8220,8230,8230,8220,210
20240828,103700,359628380,8210,8220,8220,8210,498
20240828,103600,355537460,8240,8240,8240,8240,13
20240828,103500,355430340,8240,8220,8240,8220,234
20240828,103400,353506840,8240,8220,8240,8220,61
20240828,103300,353005200,8240,8230,8240,8230,175
20240828,103200,351564940,8240,8240,8240,8240,2
20240828,103100,351548460,8240,8240,8240,8240,2
20240828,103000,351531980,8230,8240,8240,8230,2
20240828,102900,351515510,8230,8240,8240,8230,489
20240828,102800,347486220,8240,8240,8240,8240,50
20240828,102700,347074220,8250,8250,8250,8250,323
20240828,102600,344409470,8270,8270,8270,8270,0
20240828,102500,344409470,8270,8270,8270,8270,0
20240828,102400,344409470,8270,8270,8270,8270,5
20240828,102300,344368120,8270,8250,8270,8250,199
20240828,102200,342724390,8250,8270,8270,8250,1205
20240828,102100,332766300,8270,8270,8270,8270,62
20240828,102000,332253560,8290,8260,8290,8260,216
20240828,101900,330465760,8260,8260,8260,8260,111
20240828,101800,329548900,8290,8290,8290,8290,1
20240828,101700,329540610,8290,8290,8290,8290,100
20240828,101600,328711610,8290,8290,8290,8290,0
20240828,101500,328711610,8290,8270,8290,8270,100
20240828,101400,327882900,8280,8280,8280,8280,0
20240828,101300,327882900,8280,8250,8280,8250,403
20240828,101200,324555150,8260,8260,8260,8260,111
20240828,101100,323638290,8260,8290,8290,8260,104
20240828,101000,322776250,8290,8290,8290,8290,0
20240828,100900,322776250,8290,8290,8290,8290,12
20240828,100800,322676770,8250,8250,8250,8250,0
20240828,100700,322676770,8250,8260,8260,8250,100
20240828,100600,321851660,8290,8290,8290,8290,0
20240828,100500,321851660,8290,8250,8290,8250,352
20240828,100400,318947620,8250,8250,8250,8250,51
20240828,100300,318526870,8250,8250,8250,8250,58
20240828,100200,318048370,8250,8250,8250,8250,8
20240828,100100,317982370,8250,8260,8260,8250,1500
20240828,100000,305600040,8270,8270,8270,8270,0
20240828,095900,305600040,8270,8270,8270,8270,1501
20240828,095800,293186770,8270,8270,8270,8270,0
20240828,095700,293186770,8270,8270,8270,8270,0
20240828,095600,293186770,8270,8270,8270,8270,150
20240828,095500,291946270,8270,8270,8270,8270,6
20240828,095400,291896650,8280,8280,8280,8280,0
20240828,095300,291896650,8280,8300,8300,8280,531
20240828,095200,287496350,8300,8300,8300,8300,20
20240828,095100,287330350,8310,8310,8310,8310,98
20240828,095000,286515970,8310,8300,8320,8300,36
20240828,094900,286216900,8320,8320,8320,8320,332
20240828,094800,283454660,8280,8280,8280,8280,0
20240828,094700,283454660,8280,8290,8290,8280,12
20240828,094600,283355290,8280,8320,8330,8280,841
20240828,094500,276366030,8310,8310,8310,8310,0
20240828,094400,276366030,8310,8320,8320,8310,383
20240828,094300,273179750,8320,8330,8330,8320,1110
20240828,094200,263939300,8330,8360,8360,8330,2429
20240828,094100,243690860,8350,8360,8360,8350,16
20240828,094000,243557210,8350,8350,8350,8350,1096
20240828,093900,234405610,8350,8350,8360,8350,586
20240828,093800,229511510,8350,8350,8360,8340,1075
20240828,093700,220534580,8360,8350,8360,8340,1085
20240828,093600,211472560,8350,8350,8350,8350,148
20240828,093500,210236760,8350,8320,8350,8320,3993
20240828,093400,176909610,8320,8290,8320,8290,4476
20240828,093300,139764250,8290,8280,8290,8270,638
20240828,093200,134481360,8280,8280,8280,8270,401
20240828,093100,131162530,8280,8290,8290,8280,4
20240828,093000,131129390,8280,8280,8280,8280,49
20240828,092900,130723670,8290,8290,8290,8290,0
20240828,092800,130723670,8290,8290,8290,8290,0
20240828,092700,130723670,8290,8270,8290,8270,486
20240828,092600,126704350,8280,8280,8280,8280,25
20240828,092500,126497350,8300,8270,8300,8270,638
20240828,092400,121217800,8270,8220,8270,8210,2531
20240828,092300,100337800,8220,8230,8230,8220,415
20240828,092200,96923990,8240,8240,8240,8240,167
20240828,092100,95547910,8240,8250,8250,8240,1319
20240828,092000,84675750,8260,8270,8270,8260,196
20240828,091900,83056740,8260,8260,8260,8260,69
20240828,091800,82486800,8240,8250,8250,8240,500
20240828,091700,78366190,8250,8250,8250,8250,276
20240828,091600,76089190,8260,8250,8260,8250,327
20240828,091500,73389440,8260,8260,8260,8260,148
20240828,091400,72166960,8240,8240,8240,8240,7
20240828,091300,72109280,8240,8240,8240,8240,151
20240828,091200,70865040,8240,8240,8240,8240,50
20240828,091100,70453040,8240,8260,8260,8230,550
20240828,091000,65915100,8260,8260,8260,8260,322
20240828,090900,63255380,8270,8270,8270,8270,110
20240828,090800,62345680,8270,8270,8270,8270,74
20240828,090700,61733700,8270,8290,8300,8270,235
20240828,090600,59788190,8290,8300,8300,8270,1980
20240828,090500,43363520,8320,8330,8340,8320,439
20240828,090400,39704540,8340,8300,8350,8300,2633
20240828,090300,17796650,8290,8250,8290,8250,769
20240828,090200,11440760,8260,8210,8260,8210,106
20240828,090100,10570450,8210,8210,8210,8210,120
20240828,090000,9585250,8180,8150,8180,8150,1075