KissMeData/108230/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,200800,337831830,6210,6210,6210,6210,1705
20240828,200700,337831830,6210,6210,6210,6210,0
20240828,200600,337831830,6210,6210,6210,6210,0
20240828,200500,337831830,6210,6210,6210,6210,0
20240828,200400,337831830,6210,6210,6210,6210,0
20240828,200300,337831830,6210,6210,6210,6210,0
20240828,200200,337831830,6210,6210,6210,6210,0
20240828,200100,337831830,6210,6210,6210,6210,0
20240828,200000,337831830,6210,6210,6210,6210,0
20240828,195900,337831830,6210,6210,6210,6210,0
20240828,195800,337831830,6210,6210,6210,6210,0
20240828,195700,337831830,6210,6210,6210,6210,0
20240828,195600,337831830,6210,6210,6210,6210,0
20240828,195500,337831830,6210,6210,6210,6210,0
20240828,195400,337831830,6210,6210,6210,6210,0
20240828,195300,337831830,6210,6210,6210,6210,0
20240828,195200,337831830,6210,6210,6210,6210,0
20240828,195100,337831830,6210,6210,6210,6210,0
20240828,195000,337831830,6210,6210,6210,6210,0
20240828,194900,337831830,6210,6210,6210,6210,0
20240828,194800,337831830,6210,6210,6210,6210,0
20240828,194700,337831830,6210,6210,6210,6210,0
20240828,194600,337831830,6210,6210,6210,6210,0
20240828,194500,337831830,6210,6210,6210,6210,0
20240828,194400,337831830,6210,6210,6210,6210,0
20240828,194300,337831830,6210,6210,6210,6210,0
20240828,194200,337831830,6210,6210,6210,6210,0
20240828,194100,337831830,6210,6210,6210,6210,0
20240828,194000,337831830,6210,6210,6210,6210,0
20240828,193900,337831830,6210,6210,6210,6210,0
20240828,193800,337831830,6210,6210,6210,6210,1705
20240828,193700,337831830,6210,6210,6210,6210,0
20240828,193600,337831830,6210,6210,6210,6210,0
20240828,193500,337831830,6210,6210,6210,6210,0
20240828,193400,337831830,6210,6210,6210,6210,0
20240828,193300,337831830,6210,6210,6210,6210,0
20240828,193200,337831830,6210,6210,6210,6210,0
20240828,193100,337831830,6210,6210,6210,6210,0
20240828,193000,337831830,6210,6210,6210,6210,0
20240828,192900,337831830,6210,6210,6210,6210,0
20240828,192800,337831830,6210,6210,6210,6210,0
20240828,192700,337831830,6210,6210,6210,6210,0
20240828,192600,337831830,6210,6210,6210,6210,0
20240828,192500,337831830,6210,6210,6210,6210,0
20240828,192400,337831830,6210,6210,6210,6210,0
20240828,192300,337831830,6210,6210,6210,6210,0
20240828,192200,337831830,6210,6210,6210,6210,0
20240828,192100,337831830,6210,6210,6210,6210,0
20240828,192000,337831830,6210,6210,6210,6210,0
20240828,191900,337831830,6210,6210,6210,6210,0
20240828,191800,337831830,6210,6210,6210,6210,0
20240828,191700,337831830,6210,6210,6210,6210,0
20240828,191600,337831830,6210,6210,6210,6210,0
20240828,191500,337831830,6210,6210,6210,6210,0
20240828,191400,337831830,6210,6210,6210,6210,0
20240828,191300,337831830,6210,6210,6210,6210,0
20240828,191200,337831830,6210,6210,6210,6210,0
20240828,191100,337831830,6210,6210,6210,6210,0
20240828,191000,337831830,6210,6210,6210,6210,0
20240828,190900,337831830,6210,6210,6210,6210,0
20240828,190800,337831830,6210,6210,6210,6210,1705
20240828,190700,337831830,6210,6210,6210,6210,0
20240828,190600,337831830,6210,6210,6210,6210,0
20240828,190500,337831830,6210,6210,6210,6210,0
20240828,190400,337831830,6210,6210,6210,6210,0
20240828,190300,337831830,6210,6210,6210,6210,0
20240828,190200,337831830,6210,6210,6210,6210,0
20240828,190100,337831830,6210,6210,6210,6210,0
20240828,190000,337831830,6210,6210,6210,6210,0
20240828,185900,337831830,6210,6210,6210,6210,0
20240828,185800,337831830,6210,6210,6210,6210,0
20240828,185700,337831830,6210,6210,6210,6210,0
20240828,185600,337831830,6210,6210,6210,6210,0
20240828,185500,337831830,6210,6210,6210,6210,0
20240828,185400,337831830,6210,6210,6210,6210,0
20240828,185300,337831830,6210,6210,6210,6210,0
20240828,185200,337831830,6210,6210,6210,6210,0
20240828,185100,337831830,6210,6210,6210,6210,0
20240828,185000,337831830,6210,6210,6210,6210,0
20240828,184900,337831830,6210,6210,6210,6210,0
20240828,184800,337831830,6210,6210,6210,6210,0
20240828,184700,337831830,6210,6210,6210,6210,0
20240828,184600,337831830,6210,6210,6210,6210,0
20240828,184500,337831830,6210,6210,6210,6210,0
20240828,184400,337831830,6210,6210,6210,6210,0
20240828,184300,337831830,6210,6210,6210,6210,0
20240828,184200,337831830,6210,6210,6210,6210,0
20240828,184100,337831830,6210,6210,6210,6210,0
20240828,184000,337831830,6210,6210,6210,6210,0
20240828,183900,337831830,6210,6210,6210,6210,0
20240828,183800,337831830,6210,6210,6210,6210,1705
20240828,183700,337831830,6210,6210,6210,6210,0
20240828,183600,337831830,6210,6210,6210,6210,0
20240828,183500,337831830,6210,6210,6210,6210,0
20240828,183400,337831830,6210,6210,6210,6210,0
20240828,183300,337831830,6210,6210,6210,6210,0
20240828,183200,337831830,6210,6210,6210,6210,0
20240828,183100,337831830,6210,6210,6210,6210,0
20240828,183000,337831830,6210,6210,6210,6210,0
20240828,182900,337831830,6210,6210,6210,6210,0
20240828,182800,337831830,6210,6210,6210,6210,0
20240828,182700,337831830,6210,6210,6210,6210,0
20240828,182600,337831830,6210,6210,6210,6210,0
20240828,182500,337831830,6210,6210,6210,6210,0
20240828,182400,337831830,6210,6210,6210,6210,0
20240828,182300,337831830,6210,6210,6210,6210,0
20240828,182200,337831830,6210,6210,6210,6210,0
20240828,182100,337831830,6210,6210,6210,6210,0
20240828,182000,337831830,6210,6210,6210,6210,0
20240828,181900,337831830,6210,6210,6210,6210,0
20240828,181800,337831830,6210,6210,6210,6210,0
20240828,181700,337831830,6210,6210,6210,6210,0
20240828,181600,337831830,6210,6210,6210,6210,0
20240828,181500,337831830,6210,6210,6210,6210,0
20240828,181400,337831830,6210,6210,6210,6210,0
20240828,181300,337831830,6210,6210,6210,6210,0
20240828,181200,337831830,6210,6210,6210,6210,0
20240828,181100,337831830,6210,6210,6210,6210,0
20240828,181000,337831830,6210,6210,6210,6210,0
20240828,180900,337831830,6210,6210,6210,6210,0
20240828,180800,337831830,6210,6210,6210,6210,1705
20240828,180700,337831830,6210,6210,6210,6210,0
20240828,180600,337831830,6210,6210,6210,6210,0
20240828,180500,337831830,6210,6210,6210,6210,0
20240828,180400,337831830,6210,6210,6210,6210,0
20240828,180300,337831830,6210,6210,6210,6210,0
20240828,180200,337831830,6210,6210,6210,6210,0
20240828,180100,337831830,6210,6210,6210,6210,0
20240828,180000,337831830,6210,6210,6210,6210,0
20240828,175900,337831830,6210,6210,6210,6210,0
20240828,175800,337831830,6210,6210,6210,6210,0
20240828,175700,337831830,6210,6210,6210,6210,0
20240828,175600,337831830,6210,6210,6210,6210,0
20240828,175500,337831830,6210,6210,6210,6210,0
20240828,175400,337831830,6210,6210,6210,6210,0
20240828,175300,337831830,6210,6210,6210,6210,0
20240828,175200,337831830,6210,6210,6210,6210,0
20240828,175100,337831830,6210,6210,6210,6210,0
20240828,175000,337831830,6210,6210,6210,6210,0
20240828,174900,337831830,6210,6210,6210,6210,0
20240828,174800,337831830,6210,6210,6210,6210,0
20240828,174700,337831830,6210,6210,6210,6210,0
20240828,174600,337831830,6210,6210,6210,6210,0
20240828,174500,337831830,6210,6210,6210,6210,0
20240828,174400,337831830,6210,6210,6210,6210,0
20240828,174300,337831830,6210,6210,6210,6210,0
20240828,174200,337831830,6210,6210,6210,6210,0
20240828,174100,337831830,6210,6210,6210,6210,0
20240828,174000,337831830,6210,6210,6210,6210,0
20240828,173900,337831830,6210,6210,6210,6210,0
20240828,173800,337831830,6210,6210,6210,6210,1705
20240828,173700,337831830,6210,6210,6210,6210,0
20240828,173600,337831830,6210,6210,6210,6210,0
20240828,173500,337831830,6210,6210,6210,6210,0
20240828,173400,337831830,6210,6210,6210,6210,0
20240828,173300,337831830,6210,6210,6210,6210,0
20240828,173200,337831830,6210,6210,6210,6210,0
20240828,173100,337831830,6210,6210,6210,6210,0
20240828,173000,337831830,6210,6210,6210,6210,0
20240828,172900,337831830,6210,6210,6210,6210,0
20240828,172800,337831830,6210,6210,6210,6210,0
20240828,172700,337831830,6210,6210,6210,6210,0
20240828,172600,337831830,6210,6210,6210,6210,0
20240828,172500,337831830,6210,6210,6210,6210,0
20240828,172400,337831830,6210,6210,6210,6210,0
20240828,172300,337831830,6210,6210,6210,6210,0
20240828,172200,337831830,6210,6210,6210,6210,0
20240828,172100,337831830,6210,6210,6210,6210,0
20240828,172000,337831830,6210,6210,6210,6210,0
20240828,171900,337831830,6210,6210,6210,6210,0
20240828,171800,337831830,6210,6210,6210,6210,0
20240828,171700,337831830,6210,6210,6210,6210,0
20240828,171600,337831830,6210,6210,6210,6210,0
20240828,171500,337831830,6210,6210,6210,6210,0
20240828,171400,337831830,6210,6210,6210,6210,0
20240828,171300,337831830,6210,6210,6210,6210,0
20240828,171200,337831830,6210,6210,6210,6210,0
20240828,171100,337831830,6210,6210,6210,6210,0
20240828,171000,337831830,6210,6210,6210,6210,0
20240828,170900,337831830,6210,6210,6210,6210,0
20240828,170800,337831830,6210,6210,6210,6210,1705
20240828,170700,337831830,6210,6210,6210,6210,0
20240828,170600,337831830,6210,6210,6210,6210,0
20240828,170500,337831830,6210,6210,6210,6210,0
20240828,170400,337831830,6210,6210,6210,6210,0
20240828,170300,337831830,6210,6210,6210,6210,0
20240828,170200,337831830,6210,6210,6210,6210,0
20240828,170100,337831830,6210,6210,6210,6210,0
20240828,170000,337831830,6210,6210,6210,6210,0
20240828,165900,337831830,6210,6210,6210,6210,0
20240828,165800,337831830,6210,6210,6210,6210,0
20240828,165700,337831830,6210,6210,6210,6210,0
20240828,165600,337831830,6210,6210,6210,6210,0
20240828,165500,337831830,6210,6210,6210,6210,0
20240828,165400,337831830,6210,6210,6210,6210,0
20240828,165300,337831830,6210,6210,6210,6210,0
20240828,165200,337831830,6210,6210,6210,6210,0
20240828,165100,337831830,6210,6210,6210,6210,0
20240828,165000,337831830,6210,6210,6210,6210,0
20240828,164900,337831830,6210,6210,6210,6210,0
20240828,164800,337831830,6210,6210,6210,6210,0
20240828,164700,337831830,6210,6210,6210,6210,0
20240828,164600,337831830,6210,6210,6210,6210,0
20240828,164500,337831830,6210,6210,6210,6210,0
20240828,164400,337831830,6210,6210,6210,6210,0
20240828,164300,337831830,6210,6210,6210,6210,0
20240828,164200,337831830,6210,6210,6210,6210,0
20240828,164100,337831830,6210,6210,6210,6210,0
20240828,164000,337831830,6210,6210,6210,6210,0
20240828,163900,337831830,6210,6210,6210,6210,0
20240828,163800,337831830,6210,6210,6210,6210,1705
20240828,163700,337831830,6210,6210,6210,6210,0
20240828,163600,337831830,6210,6210,6210,6210,0
20240828,163500,337831830,6210,6210,6210,6210,0
20240828,163400,337831830,6210,6210,6210,6210,0
20240828,163300,337831830,6210,6210,6210,6210,0
20240828,163200,337831830,6210,6210,6210,6210,0
20240828,163100,337831830,6210,6210,6210,6210,0
20240828,163000,337831830,6210,6210,6210,6210,0
20240828,162900,337831830,6210,6210,6210,6210,0
20240828,162800,337831830,6210,6210,6210,6210,0
20240828,162700,337831830,6210,6210,6210,6210,0
20240828,162600,337831830,6210,6210,6210,6210,0
20240828,162500,337831830,6210,6210,6210,6210,0
20240828,162400,337831830,6210,6210,6210,6210,0
20240828,162300,337831830,6210,6210,6210,6210,0
20240828,162200,337831830,6210,6210,6210,6210,0
20240828,162100,337831830,6210,6210,6210,6210,0
20240828,162000,337831830,6210,6210,6210,6210,0
20240828,161900,337831830,6210,6210,6210,6210,0
20240828,161800,337831830,6210,6210,6210,6210,0
20240828,161700,337831830,6210,6210,6210,6210,0
20240828,161600,337831830,6210,6210,6210,6210,0
20240828,161500,337831830,6210,6210,6210,6210,0
20240828,161400,337831830,6210,6210,6210,6210,0
20240828,161300,337831830,6210,6210,6210,6210,0
20240828,161200,337831830,6210,6210,6210,6210,0
20240828,161100,337831830,6210,6210,6210,6210,0
20240828,161000,337831830,6210,6210,6210,6210,0
20240828,160900,337831830,6210,6210,6210,6210,0
20240828,160800,337831830,6210,6210,6210,6210,1705
20240828,160700,337831830,6210,6210,6210,6210,0
20240828,160600,337831830,6210,6210,6210,6210,0
20240828,160500,337831830,6210,6210,6210,6210,0
20240828,160400,337831830,6210,6210,6210,6210,0
20240828,160300,337831830,6210,6210,6210,6210,0
20240828,160200,337831830,6210,6210,6210,6210,0
20240828,160100,337831830,6210,6210,6210,6210,0
20240828,160000,337831830,6210,6210,6210,6210,0
20240828,155900,337831830,6210,6210,6210,6210,0
20240828,155800,337831830,6210,6210,6210,6210,0
20240828,155700,337831830,6210,6210,6210,6210,0
20240828,155600,337831830,6210,6210,6210,6210,0
20240828,155500,337831830,6210,6210,6210,6210,0
20240828,155400,337831830,6210,6210,6210,6210,0
20240828,155300,337831830,6210,6210,6210,6210,0
20240828,155200,337831830,6210,6210,6210,6210,0
20240828,155100,337831830,6210,6210,6210,6210,0
20240828,155000,337831830,6210,6210,6210,6210,0
20240828,154900,337831830,6210,6210,6210,6210,0
20240828,154800,337831830,6210,6210,6210,6210,0
20240828,154700,337831830,6210,6210,6210,6210,0
20240828,154600,337831830,6210,6210,6210,6210,0
20240828,154500,337831830,6210,6210,6210,6210,0
20240828,154400,337831830,6210,6210,6210,6210,0
20240828,154300,337831830,6210,6210,6210,6210,0
20240828,154200,337831830,6210,6210,6210,6210,0
20240828,154100,337831830,6210,6210,6210,6210,0
20240828,154000,337831830,6210,6210,6210,6210,0
20240828,153900,337831830,6210,6210,6210,6210,0
20240828,153800,337831830,6210,6210,6210,6210,1705
20240828,153700,337831830,6210,6210,6210,6210,0
20240828,153600,337831830,6210,6210,6210,6210,0
20240828,153500,337831830,6210,6210,6210,6210,0
20240828,153400,337831830,6210,6210,6210,6210,0
20240828,153300,337831830,6210,6210,6210,6210,0
20240828,153200,337831830,6210,6210,6210,6210,0
20240828,153100,337831830,6210,6210,6210,6210,0
20240828,153000,337831830,6210,6210,6210,6210,1705
20240828,152900,327243780,6230,6230,6230,6230,0
20240828,152800,327243780,6230,6230,6230,6230,0
20240828,152700,327243780,6230,6230,6230,6230,0
20240828,152600,327243780,6230,6230,6230,6230,0
20240828,152500,327243780,6230,6230,6230,6230,0
20240828,152400,327243780,6230,6230,6230,6230,0
20240828,152300,327243780,6230,6230,6230,6230,0
20240828,152200,327243780,6230,6230,6230,6230,0
20240828,152100,327243780,6230,6230,6230,6230,0
20240828,152000,327243780,6230,6230,6230,6230,0
20240828,151900,327243780,6230,6210,6230,6210,36
20240828,151800,327020040,6210,6220,6220,6210,314
20240828,151700,325068140,6220,6220,6220,6220,50
20240828,151600,324757140,6220,6220,6220,6220,0
20240828,151500,324757140,6220,6230,6230,6220,854
20240828,151400,319438010,6220,6220,6220,6220,0
20240828,151300,319438010,6220,6220,6220,6220,51
20240828,151200,319120790,6210,6220,6220,6210,800
20240828,151100,314151690,6230,6230,6230,6230,0
20240828,151000,314151690,6230,6230,6230,6230,0
20240828,150900,314151690,6230,6230,6230,6230,134
20240828,150800,313316870,6210,6210,6210,6210,5
20240828,150700,313285820,6200,6220,6220,6200,2157
20240828,150600,299894540,6210,6210,6210,6210,0
20240828,150500,299894540,6210,6210,6210,6210,0
20240828,150400,299894540,6210,6210,6210,6210,0
20240828,150300,299894540,6210,6210,6210,6210,0
20240828,150200,299894540,6210,6210,6210,6210,0
20240828,150100,299894540,6210,6210,6210,6210,0
20240828,150000,299894540,6210,6210,6210,6210,0
20240828,145900,299894540,6210,6210,6210,6210,106
20240828,145800,299236280,6210,6210,6210,6210,114
20240828,145700,298528340,6210,6220,6220,6210,2595
20240828,145600,282410700,6220,6230,6230,6220,123
20240828,145500,281645440,6230,6230,6230,6230,0
20240828,145400,281645440,6230,6230,6230,6230,0
20240828,145300,281645440,6230,6230,6230,6230,0
20240828,145200,281645440,6230,6230,6230,6230,0
20240828,145100,281645440,6230,6230,6230,6230,78
20240828,145000,281159500,6230,6230,6230,6230,96
20240828,144900,280561420,6230,6230,6230,6230,78
20240828,144800,280075480,6230,6230,6230,6230,0
20240828,144700,280075480,6230,6230,6230,6230,1
20240828,144600,280069250,6230,6230,6230,6230,298
20240828,144500,278212710,6230,6230,6230,6230,0
20240828,144400,278212710,6230,6230,6230,6230,428
20240828,144300,275546270,6220,6220,6220,6220,100
20240828,144200,274924270,6210,6210,6210,6210,104
20240828,144100,274278430,6210,6210,6210,6210,0
20240828,144000,274278430,6210,6210,6210,6210,460
20240828,143900,271421830,6210,6220,6220,6210,3971
20240828,143800,246754830,6230,6230,6230,6230,32
20240828,143700,246555470,6230,6230,6230,6230,100
20240828,143600,245932470,6230,6230,6230,6230,0
20240828,143500,245932470,6230,6230,6230,6230,154
20240828,143400,244973050,6230,6230,6230,6230,0
20240828,143300,244973050,6230,6230,6230,6230,0
20240828,143200,244973050,6230,6230,6230,6230,818
20240828,143100,239876910,6240,6240,6240,6240,0
20240828,143000,239876910,6240,6230,6240,6230,805
20240828,142900,234861710,6230,6240,6240,6230,4
20240828,142800,234836760,6230,6230,6230,6230,571
20240828,142700,231279430,6230,6230,6230,6230,1
20240828,142600,231273200,6230,6230,6230,6230,23
20240828,142500,231129910,6230,6230,6230,6230,0
20240828,142400,231129910,6230,6230,6230,6230,367
20240828,142300,228843500,6240,6240,6240,6240,0
20240828,142200,228843500,6240,6240,6240,6240,1
20240828,142100,228837260,6240,6240,6240,6240,0
20240828,142000,228837260,6240,6240,6240,6240,0
20240828,141900,228837260,6240,6240,6240,6240,0
20240828,141800,228837260,6240,6240,6240,6240,0
20240828,141700,228837260,6240,6240,6240,6240,0
20240828,141600,228837260,6240,6240,6240,6240,0
20240828,141500,228837260,6240,6240,6240,6240,0
20240828,141400,228837260,6240,6240,6240,6240,1
20240828,141300,228831020,6240,6240,6240,6240,0
20240828,141200,228831020,6240,6240,6240,6240,0
20240828,141100,228831020,6240,6240,6240,6240,0
20240828,141000,228831020,6240,6240,6240,6240,0
20240828,140900,228831020,6240,6240,6240,6240,3
20240828,140800,228812300,6250,6250,6250,6250,0
20240828,140700,228812300,6250,6250,6250,6250,0
20240828,140600,228812300,6250,6250,6250,6250,40
20240828,140500,228562300,6250,6250,6250,6250,0
20240828,140400,228562300,6250,6250,6250,6250,0
20240828,140300,228562300,6250,6250,6250,6250,0
20240828,140200,228562300,6250,6250,6250,6250,0
20240828,140100,228562300,6250,6250,6250,6250,0
20240828,140000,228562300,6250,6250,6250,6250,0
20240828,135900,228562300,6250,6250,6250,6250,0
20240828,135800,228562300,6250,6250,6250,6250,0
20240828,135700,228562300,6250,6250,6250,6250,1
20240828,135600,228556050,6240,6240,6240,6240,0
20240828,135500,228556050,6240,6240,6240,6240,0
20240828,135400,228556050,6240,6240,6240,6240,0
20240828,135300,228556050,6240,6240,6240,6240,0
20240828,135200,228556050,6240,6240,6240,6240,0
20240828,135100,228556050,6240,6240,6240,6240,276
20240828,135000,226833810,6240,6240,6240,6240,106
20240828,134900,226172370,6240,6240,6240,6240,0
20240828,134800,226172370,6240,6240,6240,6240,2
20240828,134700,226159890,6240,6240,6240,6240,16
20240828,134600,226060050,6240,6240,6240,6240,30
20240828,134500,225872850,6240,6240,6240,6240,1
20240828,134400,225866610,6240,6240,6240,6240,0
20240828,134300,225866610,6240,6240,6240,6240,220
20240828,134200,224493810,6240,6240,6240,6240,0
20240828,134100,224493810,6240,6240,6240,6240,0
20240828,134000,224493810,6240,6240,6240,6240,10
20240828,133900,224431410,6240,6240,6240,6240,0
20240828,133800,224431410,6240,6240,6240,6240,0
20240828,133700,224431410,6240,6240,6240,6240,0
20240828,133600,224431410,6240,6240,6240,6240,0
20240828,133500,224431410,6240,6240,6240,6240,0
20240828,133400,224431410,6240,6240,6240,6240,790
20240828,133300,219501810,6240,6240,6240,6240,51
20240828,133200,219183570,6230,6230,6230,6230,0
20240828,133100,219183570,6230,6230,6230,6230,0
20240828,133000,219183570,6230,6230,6230,6230,0
20240828,132900,219183570,6230,6230,6230,6230,0
20240828,132800,219183570,6230,6220,6230,6220,134
20240828,132700,218349350,6230,6230,6230,6230,0
20240828,132600,218349350,6230,6230,6230,6230,0
20240828,132500,218349350,6230,6230,6230,6230,505
20240828,132400,215203200,6230,6230,6230,6230,0
20240828,132300,215203200,6230,6230,6230,6230,0
20240828,132200,215203200,6230,6230,6230,6230,1
20240828,132100,215196970,6230,6230,6230,6230,0
20240828,132000,215196970,6230,6220,6230,6220,40
20240828,131900,214947870,6230,6230,6230,6230,0
20240828,131800,214947870,6230,6230,6230,6230,0
20240828,131700,214947870,6230,6230,6230,6230,100
20240828,131600,214324870,6210,6210,6210,6210,0
20240828,131500,214324870,6210,6210,6210,6210,0
20240828,131400,214324870,6210,6220,6220,6210,704
20240828,131300,209947680,6220,6220,6220,6220,9
20240828,131200,209891700,6220,6220,6220,6220,10
20240828,131100,209829500,6220,6220,6220,6220,0
20240828,131000,209829500,6220,6220,6220,6220,0
20240828,130900,209829500,6220,6220,6220,6220,0
20240828,130800,209829500,6220,6220,6220,6210,775
20240828,130700,205015050,6220,6220,6220,6220,110
20240828,130600,204330850,6220,6220,6220,6220,210
20240828,130500,203024650,6220,6220,6220,6220,30
20240828,130400,202838050,6220,6220,6220,6220,106
20240828,130300,202178730,6220,6220,6220,6220,0
20240828,130200,202178730,6220,6220,6220,6220,30
20240828,130100,201992130,6220,6220,6220,6220,10
20240828,130000,201929930,6220,6220,6220,6220,241
20240828,125900,200430910,6220,6220,6220,6220,194
20240828,125800,199224230,6230,6230,6230,6230,126
20240828,125700,198439250,6230,6230,6230,6230,0
20240828,125600,198439250,6230,6230,6230,6230,50
20240828,125500,198127750,6240,6240,6240,6240,0
20240828,125400,198127750,6240,6240,6240,6240,1
20240828,125300,198121510,6220,6230,6230,6220,1919
20240828,125200,186176560,6230,6230,6230,6230,0
20240828,125100,186176560,6230,6230,6230,6230,0
20240828,125000,186176560,6230,6230,6230,6230,150
20240828,124900,185242060,6240,6240,6240,6240,0
20240828,124800,185242060,6240,6240,6240,6240,11
20240828,124700,185173420,6240,6240,6240,6240,0
20240828,124600,185173420,6240,6240,6240,6240,16
20240828,124500,185073580,6210,6210,6210,6210,0
20240828,124400,185073580,6210,6220,6220,6210,1035
20240828,124300,178636180,6210,6220,6220,6210,405
20240828,124200,176120080,6220,6210,6220,6210,201
20240828,124100,174871860,6220,6220,6220,6220,648
20240828,124000,170841300,6220,6220,6220,6220,1037
20240828,123900,164391160,6220,6220,6220,6220,0
20240828,123800,164391160,6220,6220,6220,6220,154
20240828,123700,163433280,6240,6240,6240,6240,0
20240828,123600,163433280,6240,6240,6240,6240,2
20240828,123500,163420800,6240,6240,6240,6240,2
20240828,123400,163408320,6240,6220,6240,6220,312
20240828,123300,161463460,6220,6220,6220,6220,123
20240828,123200,160698400,6240,6240,6240,6240,2
20240828,123100,160685920,6240,6240,6240,6240,1
20240828,123000,160679680,6240,6240,6240,6240,6
20240828,122900,160642240,6240,6240,6240,6240,3
20240828,122800,160623520,6230,6230,6230,6230,0
20240828,122700,160623520,6230,6230,6230,6230,0
20240828,122600,160623520,6230,6230,6230,6230,221
20240828,122500,159246690,6230,6220,6230,6220,120
20240828,122400,158500280,6230,6230,6230,6230,47
20240828,122300,158207470,6230,6230,6230,6230,0
20240828,122200,158207470,6230,6230,6230,6230,0
20240828,122100,158207470,6230,6230,6230,6230,0
20240828,122000,158207470,6230,6230,6230,6230,0
20240828,121900,158207470,6230,6230,6230,6230,0
20240828,121800,158207470,6230,6230,6230,6230,0
20240828,121700,158207470,6230,6230,6230,6230,0
20240828,121600,158207470,6230,6230,6230,6230,0
20240828,121500,158207470,6230,6230,6230,6230,7
20240828,121400,158163860,6230,6230,6230,6230,0
20240828,121300,158163860,6230,6230,6230,6230,0
20240828,121200,158163860,6230,6230,6230,6220,401
20240828,121100,155669600,6240,6240,6240,6240,0
20240828,121000,155669600,6240,6230,6240,6220,642
20240828,120900,151673890,6240,6230,6240,6230,3
20240828,120800,151655180,6230,6230,6230,6230,82
20240828,120700,151144320,6230,6230,6230,6230,125
20240828,120600,150365570,6230,6230,6230,6230,1
20240828,120500,150359340,6220,6220,6220,6220,0
20240828,120400,150359340,6220,6220,6220,6220,0
20240828,120300,150359340,6220,6220,6220,6220,53
20240828,120200,150029680,6230,6230,6230,6230,10
20240828,120100,149967380,6230,6230,6230,6230,1197
20240828,120000,142510070,6240,6240,6240,6240,3
20240828,115900,142491350,6240,6240,6240,6240,0
20240828,115800,142491350,6240,6240,6240,6240,102
20240828,115700,141854870,6240,6240,6240,6240,0
20240828,115600,141854870,6240,6240,6240,6240,0
20240828,115500,141854870,6240,6240,6240,6240,1
20240828,115400,141848630,6230,6230,6230,6230,0
20240828,115300,141848630,6230,6230,6230,6230,0
20240828,115200,141848630,6230,6230,6230,6230,0
20240828,115100,141848630,6230,6230,6230,6230,96
20240828,115000,141250550,6240,6240,6240,6240,3
20240828,114900,141231830,6240,6240,6240,6240,2
20240828,114800,141219350,6240,6240,6240,6240,0
20240828,114700,141219350,6240,6240,6240,6240,13
20240828,114600,141138230,6240,6240,6240,6240,3
20240828,114500,141119510,6240,6240,6240,6240,0
20240828,114400,141119510,6240,6240,6240,6240,6
20240828,114300,141082070,6240,6240,6240,6240,2
20240828,114200,141069590,6240,6240,6240,6240,8
20240828,114100,141019670,6240,6240,6240,6240,7
20240828,114000,140975990,6240,6240,6240,6240,1
20240828,113900,140969750,6230,6230,6230,6230,0
20240828,113800,140969750,6230,6230,6230,6230,0
20240828,113700,140969750,6230,6230,6230,6230,0
20240828,113600,140969750,6230,6240,6240,6230,158
20240828,113500,139985380,6250,6250,6250,6250,0
20240828,113400,139985380,6250,6250,6250,6250,36
20240828,113300,139760380,6240,6240,6240,6240,0
20240828,113200,139760380,6240,6240,6240,6240,4
20240828,113100,139735420,6240,6240,6240,6240,59
20240828,113000,139367260,6240,6240,6240,6240,0
20240828,112900,139367260,6240,6250,6250,6240,19
20240828,112800,139248680,6250,6250,6250,6250,0
20240828,112700,139248680,6250,6250,6250,6250,1
20240828,112600,139242430,6240,6240,6240,6240,200
20240828,112500,137994430,6240,6240,6240,6230,525
20240828,112400,134723430,6240,6240,6240,6240,3
20240828,112300,134704710,6240,6240,6240,6240,0
20240828,112200,134704710,6240,6240,6240,6240,103
20240828,112100,134061990,6250,6250,6250,6250,0
20240828,112000,134061990,6250,6250,6250,6250,2
20240828,111900,134049490,6250,6250,6250,6250,0
20240828,111800,134049490,6250,6250,6250,6250,0
20240828,111700,134049490,6250,6250,6250,6250,6
20240828,111600,134011990,6250,6250,6250,6250,150
20240828,111500,133074490,6230,6230,6230,6230,0
20240828,111400,133074490,6230,6230,6230,6230,0
20240828,111300,133074490,6230,6230,6230,6230,1
20240828,111200,133068260,6230,6230,6230,6230,0
20240828,111100,133068260,6230,6230,6230,6230,67
20240828,111000,132650850,6230,6230,6230,6230,0
20240828,110900,132650850,6230,6230,6230,6230,0
20240828,110800,132650850,6230,6230,6230,6230,0
20240828,110700,132650850,6230,6230,6230,6230,100
20240828,110600,132027850,6230,6230,6230,6230,56
20240828,110500,131678970,6220,6220,6220,6220,0
20240828,110400,131678970,6220,6220,6220,6220,0
20240828,110300,131678970,6220,6250,6250,6220,5044
20240828,110200,100226990,6250,6250,6250,6250,0
20240828,110100,100226990,6250,6250,6250,6250,58
20240828,110000,99864490,6250,6250,6250,6250,0
20240828,105900,99864490,6250,6250,6250,6250,0
20240828,105800,99864490,6250,6260,6260,6250,682
20240828,105700,95601890,6250,6250,6250,6250,0
20240828,105600,95601890,6250,6250,6250,6250,0
20240828,105500,95601890,6250,6250,6250,6250,0
20240828,105400,95601890,6250,6250,6250,6250,0
20240828,105300,95601890,6250,6250,6250,6250,120
20240828,105200,94851890,6250,6250,6250,6250,0
20240828,105100,94851890,6250,6250,6250,6250,12
20240828,105000,94776890,6280,6280,6280,6280,2
20240828,104900,94764330,6250,6250,6250,6250,0
20240828,104800,94764330,6250,6250,6250,6250,0
20240828,104700,94764330,6250,6260,6260,6250,20
20240828,104600,94639260,6250,6250,6250,6250,0
20240828,104500,94639260,6250,6250,6250,6250,0
20240828,104400,94639260,6250,6250,6250,6250,0
20240828,104300,94639260,6250,6250,6250,6250,67
20240828,104200,94220510,6250,6250,6250,6250,122
20240828,104100,93458010,6250,6250,6250,6250,0
20240828,104000,93458010,6250,6250,6250,6250,0
20240828,103900,93458010,6250,6280,6280,6250,499
20240828,103800,90339020,6250,6250,6250,6250,294
20240828,103700,88501520,6260,6260,6260,6260,6
20240828,103600,88463960,6260,6260,6260,6260,0
20240828,103500,88463960,6260,6270,6270,6260,486
20240828,103400,85420790,6280,6280,6280,6280,0
20240828,103300,85420790,6280,6280,6280,6280,100
20240828,103200,84792790,6280,6280,6280,6280,1
20240828,103100,84786510,6280,6280,6280,6280,240
20240828,103000,83279310,6300,6300,6300,6300,0
20240828,102900,83279310,6300,6300,6300,6300,0
20240828,102800,83279310,6300,6300,6300,6300,0
20240828,102700,83279310,6300,6300,6300,6300,0
20240828,102600,83279310,6300,6300,6300,6300,0
20240828,102500,83279310,6300,6300,6300,6300,3
20240828,102400,83260410,6280,6280,6280,6280,2
20240828,102300,83247850,6280,6280,6280,6280,161
20240828,102200,82236770,6300,6300,6300,6300,0
20240828,102100,82236770,6300,6300,6300,6300,0
20240828,102000,82236770,6300,6300,6300,6300,20
20240828,101900,82110770,6310,6310,6310,6310,0
20240828,101800,82110770,6310,6310,6310,6310,0
20240828,101700,82110770,6310,6310,6310,6310,0
20240828,101600,82110770,6310,6310,6310,6310,0
20240828,101500,82110770,6310,6310,6310,6310,200
20240828,101400,80848770,6310,6310,6310,6310,211
20240828,101300,79517360,6310,6300,6310,6290,115
20240828,101200,78793960,6300,6300,6300,6300,0
20240828,101100,78793960,6300,6300,6300,6300,5
20240828,101000,78762460,6300,6300,6300,6300,2454
20240828,100900,63302260,6300,6300,6300,6300,60
20240828,100800,62924260,6310,6310,6310,6310,1100
20240828,100700,55983260,6310,6320,6320,6310,9
20240828,100600,55926430,6310,6310,6310,6310,0
20240828,100500,55926430,6310,6290,6310,6290,795
20240828,100400,50917840,6290,6300,6300,6290,128
20240828,100300,50112710,6290,6290,6290,6290,309
20240828,100200,48169100,6280,6280,6280,6280,0
20240828,100100,48169100,6280,6280,6280,6280,0
20240828,100000,48169100,6280,6280,6280,6280,17
20240828,095900,48062340,6300,6300,6300,6300,14
20240828,095800,47974140,6280,6280,6280,6280,0
20240828,095700,47974140,6280,6280,6280,6280,559
20240828,095600,44463620,6280,6280,6280,6280,6
20240828,095500,44425940,6280,6280,6280,6280,3
20240828,095400,44407100,6280,6280,6280,6280,0
20240828,095300,44407100,6280,6270,6280,6270,103
20240828,095200,43761160,6270,6270,6270,6270,5
20240828,095100,43729810,6280,6280,6280,6280,2
20240828,095000,43717250,6280,6280,6280,6280,0
20240828,094900,43717250,6280,6280,6280,6280,0
20240828,094800,43717250,6280,6270,6280,6270,329
20240828,094700,41654410,6260,6260,6260,6260,0
20240828,094600,41654410,6260,6260,6260,6260,0
20240828,094500,41654410,6260,6260,6260,6260,33
20240828,094400,41447830,6260,6260,6260,6260,10
20240828,094300,41385230,6260,6260,6260,6260,77
20240828,094200,40903210,6260,6260,6260,6260,0
20240828,094100,40903210,6260,6260,6260,6260,0
20240828,094000,40903210,6260,6270,6270,6260,2
20240828,093900,40890680,6270,6270,6270,6270,122
20240828,093800,40125740,6270,6260,6270,6260,125
20240828,093700,39343180,6250,6250,6250,6250,1
20240828,093600,39336930,6250,6250,6250,6250,73
20240828,093500,38880680,6250,6230,6250,6230,2102
20240828,093400,25765180,6240,6230,6240,6220,1111
20240828,093300,18840100,6230,6230,6230,6230,54
20240828,093200,18503680,6230,6230,6230,6230,0
20240828,093100,18503680,6230,6240,6240,6230,500
20240828,093000,15387830,6240,6240,6240,6240,0
20240828,092900,15387830,6240,6240,6240,6240,0
20240828,092800,15387830,6240,6240,6240,6240,132
20240828,092700,14564150,6240,6240,6240,6240,0
20240828,092600,14564150,6240,6240,6240,6240,945
20240828,092500,8667350,6250,6250,6250,6250,311
20240828,092400,6723600,6250,6250,6250,6250,0
20240828,092300,6723600,6250,6250,6250,6250,0
20240828,092200,6723600,6250,6250,6250,6250,305
20240828,092100,4817350,6250,6250,6250,6250,349
20240828,092000,2636100,6260,6260,6260,6260,10
20240828,091900,2573500,6260,6260,6260,6260,2
20240828,091800,2560980,6260,6260,6260,6260,0
20240828,091700,2560980,6260,6260,6260,6260,152
20240828,091600,1609460,6280,6280,6280,6280,10
20240828,091500,1546660,6260,6260,6260,6260,0
20240828,091400,1546660,6260,6260,6260,6260,3
20240828,091300,1527880,6280,6280,6280,6280,2
20240828,091200,1515320,6280,6280,6280,6280,5
20240828,091100,1483920,6250,6250,6250,6250,0
20240828,091000,1483920,6250,6250,6250,6250,0
20240828,090900,1483920,6250,6250,6250,6250,0
20240828,090800,1483920,6250,6250,6250,6250,1
20240828,090700,1477670,6260,6260,6260,6260,102
20240828,090600,839150,6300,6300,6300,6300,0
20240828,090500,839150,6300,6300,6300,6300,22
20240828,090400,700550,6300,6300,6300,6300,0
20240828,090300,700550,6300,6300,6300,6300,0
20240828,090200,700550,6300,6300,6300,6300,0
20240828,090100,700550,6300,6300,6300,6300,0
20240828,090000,700550,6300,6250,6300,6250,112