KissMeData/200130/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,203100,713195910,15190,15190,15190,15190,1199
20240828,203000,713195910,15190,15190,15190,15190,0
20240828,202900,713195910,15190,15190,15190,15190,0
20240828,202800,713195910,15190,15190,15190,15190,0
20240828,202700,713195910,15190,15190,15190,15190,0
20240828,202600,713195910,15190,15190,15190,15190,0
20240828,202500,713195910,15190,15190,15190,15190,0
20240828,202400,713195910,15190,15190,15190,15190,0
20240828,202300,713195910,15190,15190,15190,15190,0
20240828,202200,713195910,15190,15190,15190,15190,0
20240828,202100,713195910,15190,15190,15190,15190,0
20240828,202000,713195910,15190,15190,15190,15190,0
20240828,201900,713195910,15190,15190,15190,15190,0
20240828,201800,713195910,15190,15190,15190,15190,0
20240828,201700,713195910,15190,15190,15190,15190,0
20240828,201600,713195910,15190,15190,15190,15190,0
20240828,201500,713195910,15190,15190,15190,15190,0
20240828,201400,713195910,15190,15190,15190,15190,0
20240828,201300,713195910,15190,15190,15190,15190,0
20240828,201200,713195910,15190,15190,15190,15190,0
20240828,201100,713195910,15190,15190,15190,15190,0
20240828,201000,713195910,15190,15190,15190,15190,0
20240828,200900,713195910,15190,15190,15190,15190,0
20240828,200800,713195910,15190,15190,15190,15190,0
20240828,200700,713195910,15190,15190,15190,15190,0
20240828,200600,713195910,15190,15190,15190,15190,0
20240828,200500,713195910,15190,15190,15190,15190,0
20240828,200400,713195910,15190,15190,15190,15190,0
20240828,200300,713195910,15190,15190,15190,15190,0
20240828,200200,713195910,15190,15190,15190,15190,0
20240828,200100,713195910,15190,15190,15190,15190,1199
20240828,200000,713195910,15190,15190,15190,15190,0
20240828,195900,713195910,15190,15190,15190,15190,0
20240828,195800,713195910,15190,15190,15190,15190,0
20240828,195700,713195910,15190,15190,15190,15190,0
20240828,195600,713195910,15190,15190,15190,15190,0
20240828,195500,713195910,15190,15190,15190,15190,0
20240828,195400,713195910,15190,15190,15190,15190,0
20240828,195300,713195910,15190,15190,15190,15190,0
20240828,195200,713195910,15190,15190,15190,15190,0
20240828,195100,713195910,15190,15190,15190,15190,0
20240828,195000,713195910,15190,15190,15190,15190,0
20240828,194900,713195910,15190,15190,15190,15190,0
20240828,194800,713195910,15190,15190,15190,15190,0
20240828,194700,713195910,15190,15190,15190,15190,0
20240828,194600,713195910,15190,15190,15190,15190,0
20240828,194500,713195910,15190,15190,15190,15190,0
20240828,194400,713195910,15190,15190,15190,15190,0
20240828,194300,713195910,15190,15190,15190,15190,0
20240828,194200,713195910,15190,15190,15190,15190,0
20240828,194100,713195910,15190,15190,15190,15190,0
20240828,194000,713195910,15190,15190,15190,15190,0
20240828,193900,713195910,15190,15190,15190,15190,0
20240828,193800,713195910,15190,15190,15190,15190,0
20240828,193700,713195910,15190,15190,15190,15190,0
20240828,193600,713195910,15190,15190,15190,15190,0
20240828,193500,713195910,15190,15190,15190,15190,0
20240828,193400,713195910,15190,15190,15190,15190,0
20240828,193300,713195910,15190,15190,15190,15190,0
20240828,193200,713195910,15190,15190,15190,15190,0
20240828,193100,713195910,15190,15190,15190,15190,1199
20240828,193000,713195910,15190,15190,15190,15190,0
20240828,192900,713195910,15190,15190,15190,15190,0
20240828,192800,713195910,15190,15190,15190,15190,0
20240828,192700,713195910,15190,15190,15190,15190,0
20240828,192600,713195910,15190,15190,15190,15190,0
20240828,192500,713195910,15190,15190,15190,15190,0
20240828,192400,713195910,15190,15190,15190,15190,0
20240828,192300,713195910,15190,15190,15190,15190,0
20240828,192200,713195910,15190,15190,15190,15190,0
20240828,192100,713195910,15190,15190,15190,15190,0
20240828,192000,713195910,15190,15190,15190,15190,0
20240828,191900,713195910,15190,15190,15190,15190,0
20240828,191800,713195910,15190,15190,15190,15190,0
20240828,191700,713195910,15190,15190,15190,15190,0
20240828,191600,713195910,15190,15190,15190,15190,0
20240828,191500,713195910,15190,15190,15190,15190,0
20240828,191400,713195910,15190,15190,15190,15190,0
20240828,191300,713195910,15190,15190,15190,15190,0
20240828,191200,713195910,15190,15190,15190,15190,0
20240828,191100,713195910,15190,15190,15190,15190,0
20240828,191000,713195910,15190,15190,15190,15190,0
20240828,190900,713195910,15190,15190,15190,15190,0
20240828,190800,713195910,15190,15190,15190,15190,0
20240828,190700,713195910,15190,15190,15190,15190,0
20240828,190600,713195910,15190,15190,15190,15190,0
20240828,190500,713195910,15190,15190,15190,15190,0
20240828,190400,713195910,15190,15190,15190,15190,0
20240828,190300,713195910,15190,15190,15190,15190,0
20240828,190200,713195910,15190,15190,15190,15190,0
20240828,190100,713195910,15190,15190,15190,15190,1199
20240828,190000,713195910,15190,15190,15190,15190,0
20240828,185900,713195910,15190,15190,15190,15190,0
20240828,185800,713195910,15190,15190,15190,15190,0
20240828,185700,713195910,15190,15190,15190,15190,0
20240828,185600,713195910,15190,15190,15190,15190,0
20240828,185500,713195910,15190,15190,15190,15190,0
20240828,185400,713195910,15190,15190,15190,15190,0
20240828,185300,713195910,15190,15190,15190,15190,0
20240828,185200,713195910,15190,15190,15190,15190,0
20240828,185100,713195910,15190,15190,15190,15190,0
20240828,185000,713195910,15190,15190,15190,15190,0
20240828,184900,713195910,15190,15190,15190,15190,0
20240828,184800,713195910,15190,15190,15190,15190,0
20240828,184700,713195910,15190,15190,15190,15190,0
20240828,184600,713195910,15190,15190,15190,15190,0
20240828,184500,713195910,15190,15190,15190,15190,0
20240828,184400,713195910,15190,15190,15190,15190,0
20240828,184300,713195910,15190,15190,15190,15190,0
20240828,184200,713195910,15190,15190,15190,15190,0
20240828,184100,713195910,15190,15190,15190,15190,0
20240828,184000,713195910,15190,15190,15190,15190,0
20240828,183900,713195910,15190,15190,15190,15190,0
20240828,183800,713195910,15190,15190,15190,15190,0
20240828,183700,713195910,15190,15190,15190,15190,0
20240828,183600,713195910,15190,15190,15190,15190,0
20240828,183500,713195910,15190,15190,15190,15190,0
20240828,183400,713195910,15190,15190,15190,15190,0
20240828,183300,713195910,15190,15190,15190,15190,0
20240828,183200,713195910,15190,15190,15190,15190,0
20240828,183100,713195910,15190,15190,15190,15190,1199
20240828,183000,713195910,15190,15190,15190,15190,0
20240828,182900,713195910,15190,15190,15190,15190,0
20240828,182800,713195910,15190,15190,15190,15190,0
20240828,182700,713195910,15190,15190,15190,15190,0
20240828,182600,713195910,15190,15190,15190,15190,0
20240828,182500,713195910,15190,15190,15190,15190,0
20240828,182400,713195910,15190,15190,15190,15190,0
20240828,182300,713195910,15190,15190,15190,15190,0
20240828,182200,713195910,15190,15190,15190,15190,0
20240828,182100,713195910,15190,15190,15190,15190,0
20240828,182000,713195910,15190,15190,15190,15190,0
20240828,181900,713195910,15190,15190,15190,15190,0
20240828,181800,713195910,15190,15190,15190,15190,0
20240828,181700,713195910,15190,15190,15190,15190,0
20240828,181600,713195910,15190,15190,15190,15190,0
20240828,181500,713195910,15190,15190,15190,15190,0
20240828,181400,713195910,15190,15190,15190,15190,0
20240828,181300,713195910,15190,15190,15190,15190,0
20240828,181200,713195910,15190,15190,15190,15190,0
20240828,181100,713195910,15190,15190,15190,15190,0
20240828,181000,713195910,15190,15190,15190,15190,0
20240828,180900,713195910,15190,15190,15190,15190,0
20240828,180800,713195910,15190,15190,15190,15190,0
20240828,180700,713195910,15190,15190,15190,15190,0
20240828,180600,713195910,15190,15190,15190,15190,0
20240828,180500,713195910,15190,15190,15190,15190,0
20240828,180400,713195910,15190,15190,15190,15190,0
20240828,180300,713195910,15190,15190,15190,15190,0
20240828,180200,713195910,15190,15190,15190,15190,0
20240828,180100,713195910,15190,15190,15190,15190,1199
20240828,180000,713195910,15190,15190,15190,15190,0
20240828,175900,713195910,15190,15190,15190,15190,0
20240828,175800,713195910,15190,15190,15190,15190,0
20240828,175700,713195910,15190,15190,15190,15190,0
20240828,175600,713195910,15190,15190,15190,15190,0
20240828,175500,713195910,15190,15190,15190,15190,0
20240828,175400,713195910,15190,15190,15190,15190,0
20240828,175300,713195910,15190,15190,15190,15190,0
20240828,175200,713195910,15190,15190,15190,15190,0
20240828,175100,713195910,15190,15190,15190,15190,0
20240828,175000,713195910,15190,15190,15190,15190,0
20240828,174900,713195910,15190,15190,15190,15190,0
20240828,174800,713195910,15190,15190,15190,15190,0
20240828,174700,713195910,15190,15190,15190,15190,0
20240828,174600,713195910,15190,15190,15190,15190,0
20240828,174500,713195910,15190,15190,15190,15190,0
20240828,174400,713195910,15190,15190,15190,15190,0
20240828,174300,713195910,15190,15190,15190,15190,0
20240828,174200,713195910,15190,15190,15190,15190,0
20240828,174100,713195910,15190,15190,15190,15190,0
20240828,174000,713195910,15190,15190,15190,15190,0
20240828,173900,713195910,15190,15190,15190,15190,0
20240828,173800,713195910,15190,15190,15190,15190,0
20240828,173700,713195910,15190,15190,15190,15190,0
20240828,173600,713195910,15190,15190,15190,15190,0
20240828,173500,713195910,15190,15190,15190,15190,0
20240828,173400,713195910,15190,15190,15190,15190,0
20240828,173300,713195910,15190,15190,15190,15190,0
20240828,173200,713195910,15190,15190,15190,15190,0
20240828,173100,713195910,15190,15190,15190,15190,1199
20240828,173000,713195910,15190,15190,15190,15190,0
20240828,172900,713195910,15190,15190,15190,15190,0
20240828,172800,713195910,15190,15190,15190,15190,0
20240828,172700,713195910,15190,15190,15190,15190,0
20240828,172600,713195910,15190,15190,15190,15190,0
20240828,172500,713195910,15190,15190,15190,15190,0
20240828,172400,713195910,15190,15190,15190,15190,0
20240828,172300,713195910,15190,15190,15190,15190,0
20240828,172200,713195910,15190,15190,15190,15190,0
20240828,172100,713195910,15190,15190,15190,15190,0
20240828,172000,713195910,15190,15190,15190,15190,0
20240828,171900,713195910,15190,15190,15190,15190,0
20240828,171800,713195910,15190,15190,15190,15190,0
20240828,171700,713195910,15190,15190,15190,15190,0
20240828,171600,713195910,15190,15190,15190,15190,0
20240828,171500,713195910,15190,15190,15190,15190,0
20240828,171400,713195910,15190,15190,15190,15190,0
20240828,171300,713195910,15190,15190,15190,15190,0
20240828,171200,713195910,15190,15190,15190,15190,0
20240828,171100,713195910,15190,15190,15190,15190,0
20240828,171000,713195910,15190,15190,15190,15190,0
20240828,170900,713195910,15190,15190,15190,15190,0
20240828,170800,713195910,15190,15190,15190,15190,0
20240828,170700,713195910,15190,15190,15190,15190,0
20240828,170600,713195910,15190,15190,15190,15190,0
20240828,170500,713195910,15190,15190,15190,15190,0
20240828,170400,713195910,15190,15190,15190,15190,0
20240828,170300,713195910,15190,15190,15190,15190,0
20240828,170200,713195910,15190,15190,15190,15190,0
20240828,170100,713195910,15190,15190,15190,15190,1199
20240828,170000,713195910,15190,15190,15190,15190,0
20240828,165900,713195910,15190,15190,15190,15190,0
20240828,165800,713195910,15190,15190,15190,15190,0
20240828,165700,713195910,15190,15190,15190,15190,0
20240828,165600,713195910,15190,15190,15190,15190,0
20240828,165500,713195910,15190,15190,15190,15190,0
20240828,165400,713195910,15190,15190,15190,15190,0
20240828,165300,713195910,15190,15190,15190,15190,0
20240828,165200,713195910,15190,15190,15190,15190,0
20240828,165100,713195910,15190,15190,15190,15190,0
20240828,165000,713195910,15190,15190,15190,15190,0
20240828,164900,713195910,15190,15190,15190,15190,0
20240828,164800,713195910,15190,15190,15190,15190,0
20240828,164700,713195910,15190,15190,15190,15190,0
20240828,164600,713195910,15190,15190,15190,15190,0
20240828,164500,713195910,15190,15190,15190,15190,0
20240828,164400,713195910,15190,15190,15190,15190,0
20240828,164300,713195910,15190,15190,15190,15190,0
20240828,164200,713195910,15190,15190,15190,15190,0
20240828,164100,713195910,15190,15190,15190,15190,0
20240828,164000,713195910,15190,15190,15190,15190,0
20240828,163900,713195910,15190,15190,15190,15190,0
20240828,163800,713195910,15190,15190,15190,15190,0
20240828,163700,713195910,15190,15190,15190,15190,0
20240828,163600,713195910,15190,15190,15190,15190,0
20240828,163500,713195910,15190,15190,15190,15190,0
20240828,163400,713195910,15190,15190,15190,15190,0
20240828,163300,713195910,15190,15190,15190,15190,0
20240828,163200,713195910,15190,15190,15190,15190,0
20240828,163100,713195910,15190,15190,15190,15190,1199
20240828,163000,713195910,15190,15190,15190,15190,0
20240828,162900,713195910,15190,15190,15190,15190,0
20240828,162800,713195910,15190,15190,15190,15190,0
20240828,162700,713195910,15190,15190,15190,15190,0
20240828,162600,713195910,15190,15190,15190,15190,0
20240828,162500,713195910,15190,15190,15190,15190,0
20240828,162400,713195910,15190,15190,15190,15190,0
20240828,162300,713195910,15190,15190,15190,15190,0
20240828,162200,713195910,15190,15190,15190,15190,0
20240828,162100,713195910,15190,15190,15190,15190,0
20240828,162000,713195910,15190,15190,15190,15190,0
20240828,161900,713195910,15190,15190,15190,15190,0
20240828,161800,713195910,15190,15190,15190,15190,0
20240828,161700,713195910,15190,15190,15190,15190,0
20240828,161600,713195910,15190,15190,15190,15190,0
20240828,161500,713195910,15190,15190,15190,15190,0
20240828,161400,713195910,15190,15190,15190,15190,0
20240828,161300,713195910,15190,15190,15190,15190,0
20240828,161200,713195910,15190,15190,15190,15190,0
20240828,161100,713195910,15190,15190,15190,15190,0
20240828,161000,713195910,15190,15190,15190,15190,0
20240828,160900,713195910,15190,15190,15190,15190,0
20240828,160800,713195910,15190,15190,15190,15190,0
20240828,160700,713195910,15190,15190,15190,15190,0
20240828,160600,713195910,15190,15190,15190,15190,0
20240828,160500,713195910,15190,15190,15190,15190,0
20240828,160400,713195910,15190,15190,15190,15190,0
20240828,160300,713195910,15190,15190,15190,15190,0
20240828,160200,713195910,15190,15190,15190,15190,0
20240828,160100,713195910,15190,15190,15190,15190,1199
20240828,160000,713195910,15190,15190,15190,15190,0
20240828,155900,713195910,15190,15190,15190,15190,0
20240828,155800,713195910,15190,15190,15190,15190,0
20240828,155700,713195910,15190,15190,15190,15190,0
20240828,155600,713195910,15190,15190,15190,15190,0
20240828,155500,713195910,15190,15190,15190,15190,0
20240828,155400,713195910,15190,15190,15190,15190,0
20240828,155300,713195910,15190,15190,15190,15190,0
20240828,155200,713195910,15190,15190,15190,15190,0
20240828,155100,713195910,15190,15190,15190,15190,0
20240828,155000,713195910,15190,15190,15190,15190,0
20240828,154900,713195910,15190,15190,15190,15190,0
20240828,154800,713195910,15190,15190,15190,15190,0
20240828,154700,713195910,15190,15190,15190,15190,0
20240828,154600,713195910,15190,15190,15190,15190,0
20240828,154500,713195910,15190,15190,15190,15190,0
20240828,154400,713195910,15190,15190,15190,15190,0
20240828,154300,713195910,15190,15190,15190,15190,0
20240828,154200,713195910,15190,15190,15190,15190,0
20240828,154100,713195910,15190,15190,15190,15190,0
20240828,154000,713195910,15190,15190,15190,15190,0
20240828,153900,713195910,15190,15190,15190,15190,0
20240828,153800,713195910,15190,15190,15190,15190,0
20240828,153700,713195910,15190,15190,15190,15190,0
20240828,153600,713195910,15190,15190,15190,15190,0
20240828,153500,713195910,15190,15190,15190,15190,0
20240828,153400,713195910,15190,15190,15190,15190,0
20240828,153300,713195910,15190,15190,15190,15190,0
20240828,153200,713195910,15190,15190,15190,15190,0
20240828,153100,713195910,15190,15190,15190,15190,1199
20240828,153000,713195910,15190,15190,15190,15190,1199
20240828,152900,694983100,15190,15190,15190,15190,0
20240828,152800,694983100,15190,15190,15190,15190,0
20240828,152700,694983100,15190,15190,15190,15190,0
20240828,152600,694983100,15190,15190,15190,15190,0
20240828,152500,694983100,15190,15190,15190,15190,0
20240828,152400,694983100,15190,15190,15190,15190,0
20240828,152300,694983100,15190,15190,15190,15190,0
20240828,152200,694983100,15190,15190,15190,15190,0
20240828,152100,694983100,15190,15190,15190,15190,0
20240828,152000,694983100,15190,15190,15190,15190,0
20240828,151900,694983100,15190,15190,15230,15180,564
20240828,151800,686398140,15240,15200,15240,15180,444
20240828,151700,679652570,15210,15220,15220,15210,221
20240828,151600,676291150,15220,15220,15220,15220,49
20240828,151500,675545370,15220,15260,15260,15220,331
20240828,151400,670503200,15270,15230,15270,15210,1779
20240828,151300,643399620,15230,15210,15250,15210,655
20240828,151200,633419700,15200,15200,15200,15200,35
20240828,151100,632887700,15200,15200,15200,15200,38
20240828,151000,632310100,15190,15190,15190,15190,1
20240828,150900,632294910,15190,15200,15200,15190,158
20240828,150800,629893520,15190,15190,15190,15190,56
20240828,150700,629042880,15190,15190,15190,15190,4
20240828,150600,628982120,15200,15210,15230,15200,784
20240828,150500,617049890,15210,15200,15210,15200,253
20240828,150400,613203050,15200,15210,15210,15200,12
20240828,150300,613020620,15210,15210,15210,15200,19
20240828,150200,612731700,15200,15200,15200,15200,0
20240828,150100,612731700,15200,15200,15200,15200,11
20240828,150000,612564500,15200,15200,15200,15200,0
20240828,145900,612564500,15200,15200,15200,15200,0
20240828,145800,612564500,15200,15170,15200,15170,51
20240828,145700,611789450,15180,15180,15180,15180,0
20240828,145600,611789450,15180,15180,15180,15180,0
20240828,145500,611789450,15180,15180,15180,15180,1
20240828,145400,611774270,15150,15180,15180,15150,472
20240828,145300,604617470,15170,15180,15180,15170,251
20240828,145200,600809710,15180,15180,15180,15180,118
20240828,145100,599018470,15190,15210,15210,15190,51
20240828,145000,598243340,15220,15220,15230,15220,176
20240828,144900,595564490,15210,15180,15210,15180,615
20240828,144800,586217960,15180,15190,15190,15180,35
20240828,144700,585686430,15190,15190,15190,15190,8
20240828,144600,585564910,15190,15190,15190,15190,0
20240828,144500,585564910,15190,15190,15190,15190,3
20240828,144400,585519340,15180,15180,15180,15180,13
20240828,144300,585322000,15180,15180,15180,15180,0
20240828,144200,585322000,15180,15180,15180,15180,9
20240828,144100,585185380,15180,15180,15180,15180,0
20240828,144000,585185380,15180,15180,15180,15180,0
20240828,143900,585185380,15180,15180,15180,15180,15
20240828,143800,584957680,15180,15180,15180,15180,2
20240828,143700,584927320,15200,15180,15200,15180,444
20240828,143600,578183760,15170,15170,15170,15170,8
20240828,143500,578062400,15180,15180,15180,15180,0
20240828,143400,578062400,15180,15170,15180,15170,30
20240828,143300,577607200,15170,15170,15170,15170,8
20240828,143200,577485840,15180,15180,15180,15180,0
20240828,143100,577485840,15180,15180,15180,15180,0
20240828,143000,577485840,15180,15170,15180,15170,18
20240828,142900,577212680,15180,15180,15180,15180,0
20240828,142800,577212680,15180,15170,15180,15170,21
20240828,142700,576894100,15180,15170,15180,15170,43
20240828,142600,576241440,15180,15170,15180,15170,120
20240828,142500,574420940,15170,15170,15170,15170,0
20240828,142400,574420940,15170,15170,15170,15170,2
20240828,142300,574390600,15180,15180,15180,15180,5
20240828,142200,574314700,15180,15180,15180,15180,326
20240828,142100,569366020,15170,15180,15180,15170,443
20240828,142000,562642230,15190,15190,15190,15190,48
20240828,141900,561913110,15210,15210,15210,15210,1
20240828,141800,561897900,15210,15210,15210,15210,0
20240828,141700,561897900,15210,15210,15210,15210,0
20240828,141600,561897900,15210,15200,15210,15200,301
20240828,141500,557322640,15190,15190,15190,15190,0
20240828,141400,557322640,15190,15190,15190,15190,17
20240828,141300,557064410,15200,15200,15200,15200,0
20240828,141200,557064410,15200,15200,15200,15200,0
20240828,141100,557064410,15200,15200,15210,15200,86
20240828,141000,555757160,15200,15200,15200,15200,0
20240828,140900,555757160,15200,15200,15200,15200,1
20240828,140800,555741960,15200,15200,15200,15200,33
20240828,140700,555240360,15200,15200,15200,15200,19
20240828,140600,554951560,15200,15200,15200,15200,218
20240828,140500,551637960,15190,15190,15190,15190,31
20240828,140400,551167070,15200,15200,15200,15200,0
20240828,140300,551167070,15200,15200,15200,15200,5
20240828,140200,551091070,15190,15200,15200,15190,201
20240828,140100,548037870,15200,15200,15200,15200,0
20240828,140000,548037870,15200,15200,15200,15200,0
20240828,135900,548037870,15200,15200,15200,15200,2
20240828,135800,548007470,15210,15240,15240,15210,420
20240828,135700,541611640,15230,15230,15240,15230,230
20240828,135600,538107560,15230,15200,15240,15200,322
20240828,135500,533210600,15200,15180,15200,15180,2
20240828,135400,533180220,15180,15180,15180,15180,0
20240828,135300,533180220,15180,15180,15180,15180,9
20240828,135200,533043600,15180,15180,15180,15180,0
20240828,135100,533043600,15180,15180,15180,15180,0
20240828,135000,533043600,15180,15180,15180,15180,6
20240828,134900,532952520,15190,15190,15190,15190,0
20240828,134800,532952520,15190,15190,15190,15190,0
20240828,134700,532952520,15190,15190,15190,15190,3
20240828,134600,532906950,15200,15200,15200,15200,213
20240828,134500,529669350,15210,15210,15230,15210,424
20240828,134400,523218160,15220,15220,15220,15220,5
20240828,134300,523142060,15210,15180,15210,15180,438
20240828,134200,516492100,15180,15200,15200,15180,151
20240828,134100,514199400,15200,15200,15200,15200,2
20240828,134000,514169000,15210,15190,15210,15190,108
20240828,133900,512528320,15220,15220,15220,15220,0
20240828,133800,512528320,15220,15190,15220,15190,434
20240828,133700,505935260,15190,15190,15190,15190,0
20240828,133600,505935260,15190,15190,15190,15190,0
20240828,133500,505935260,15190,15190,15190,15190,0
20240828,133400,505935260,15190,15190,15190,15190,6
20240828,133300,505844120,15190,15190,15190,15190,16
20240828,133200,505601080,15190,15240,15240,15190,494
20240828,133100,498078150,15230,15230,15230,15230,3
20240828,133000,498032460,15240,15230,15240,15230,336
20240828,132900,492913290,15220,15220,15220,15220,14
20240828,132800,492700210,15220,15230,15230,15220,118
20240828,132700,490903160,15230,15230,15230,15230,20
20240828,132600,490598560,15230,15200,15230,15200,97
20240828,132500,489122240,15190,15200,15210,15190,2610
20240828,132400,449473980,15200,15200,15200,15200,0
20240828,132300,449473980,15200,15200,15200,15200,0
20240828,132200,449473980,15200,15200,15200,15200,2
20240828,132100,449443580,15200,15200,15200,15200,0
20240828,132000,449443580,15200,15200,15220,15190,413
20240828,131900,443167560,15200,15200,15200,15200,3
20240828,131800,443121960,15200,15200,15200,15200,11
20240828,131700,442954760,15200,15200,15200,15200,0
20240828,131600,442954760,15200,15220,15220,15200,3
20240828,131500,442909140,15200,15200,15200,15200,21
20240828,131400,442589940,15200,15200,15200,15200,0
20240828,131300,442589940,15200,15200,15200,15200,1
20240828,131200,442574740,15200,15200,15200,15200,8
20240828,131100,442453140,15200,15210,15210,15200,55
20240828,131000,441617090,15200,15200,15200,15200,0
20240828,130900,441617090,15200,15200,15200,15200,6
20240828,130800,441525890,15220,15210,15220,15210,124
20240828,130700,439638620,15190,15190,15190,15190,0
20240828,130600,439638620,15190,15220,15220,15190,209
20240828,130500,436461890,15230,15200,15230,15200,80
20240828,130400,435244630,15190,15180,15190,15180,75
20240828,130300,434105750,15180,15180,15180,15180,6
20240828,130200,434014670,15190,15180,15190,15160,258
20240828,130100,430098300,15180,15180,15180,15180,0
20240828,130000,430098300,15180,15190,15190,15180,109
20240828,125900,428442600,15180,15190,15190,15180,9
20240828,125800,428305910,15190,15190,15190,15190,0
20240828,125700,428305910,15190,15190,15190,15190,4
20240828,125600,428245150,15200,15210,15210,15200,15
20240828,125500,428017130,15220,15220,15220,15220,0
20240828,125400,428017130,15220,15230,15230,15220,121
20240828,125300,426174440,15230,15220,15230,15220,547
20240828,125200,417848700,15230,15230,15230,15230,237
20240828,125100,414239190,15220,15190,15220,15190,207
20240828,125000,411092680,15200,15200,15200,15200,0
20240828,124900,411092680,15200,15200,15200,15200,0
20240828,124800,411092680,15200,15170,15200,15170,672
20240828,124700,400892030,15160,15160,15160,15160,0
20240828,124600,400892030,15160,15200,15200,15160,488
20240828,124500,393483460,15210,15160,15230,15160,840
20240828,124400,380710570,15180,15180,15180,15180,0
20240828,124300,380710570,15180,15150,15180,15150,559
20240828,124200,372236560,15150,15150,15150,15150,0
20240828,124100,372236560,15150,15150,15150,15150,129
20240828,124000,370282210,15140,15140,15140,15140,0
20240828,123900,370282210,15140,15140,15140,15140,0
20240828,123800,370282210,15140,15140,15140,15140,0
20240828,123700,370282210,15140,15140,15140,15140,0
20240828,123600,370282210,15140,15140,15140,15140,0
20240828,123500,370282210,15140,15140,15140,15140,8
20240828,123400,370161090,15150,15170,15170,15140,1937
20240828,123300,340822840,15170,15170,15170,15170,6
20240828,123200,340731820,15170,15170,15170,15170,0
20240828,123100,340731820,15170,15170,15170,15170,0
20240828,123000,340731820,15170,15170,15170,15170,0
20240828,122900,340731820,15170,15170,15170,15170,0
20240828,122800,340731820,15170,15170,15170,15170,0
20240828,122700,340731820,15170,15170,15170,15170,0
20240828,122600,340731820,15170,15170,15170,15170,0
20240828,122500,340731820,15170,15170,15180,15170,40
20240828,122400,340124970,15170,15170,15180,15170,111
20240828,122300,338441020,15170,15170,15170,15170,0
20240828,122200,338441020,15170,15170,15180,15160,79
20240828,122100,337242750,15180,15140,15180,15140,427
20240828,122000,330770490,15150,15150,15150,15150,0
20240828,121900,330770490,15150,15150,15150,15150,0
20240828,121800,330770490,15150,15150,15150,15150,0
20240828,121700,330770490,15150,15150,15150,15150,0
20240828,121600,330770490,15150,15150,15150,15150,0
20240828,121500,330770490,15150,15150,15150,15150,5
20240828,121400,330694740,15140,15140,15140,15140,0
20240828,121300,330694740,15140,15140,15140,15140,0
20240828,121200,330694740,15140,15140,15140,15140,0
20240828,121100,330694740,15140,15140,15140,15140,0
20240828,121000,330694740,15140,15140,15140,15140,0
20240828,120900,330694740,15140,15140,15140,15140,0
20240828,120800,330694740,15140,15140,15140,15140,0
20240828,120700,330694740,15140,15140,15140,15140,0
20240828,120600,330694740,15140,15140,15140,15140,2
20240828,120500,330664460,15160,15160,15160,15160,0
20240828,120400,330664460,15160,15160,15160,15160,0
20240828,120300,330664460,15160,15160,15160,15160,0
20240828,120200,330664460,15160,15160,15160,15160,0
20240828,120100,330664460,15160,15160,15160,15160,0
20240828,120000,330664460,15160,15160,15160,15160,0
20240828,115900,330664460,15160,15140,15160,15140,63
20240828,115800,329710520,15140,15140,15140,15140,0
20240828,115700,329710520,15140,15140,15140,15140,12
20240828,115600,329528840,15140,15140,15140,15140,0
20240828,115500,329528840,15140,15160,15160,15140,618
20240828,115400,320169220,15160,15170,15170,15160,5
20240828,115300,320093410,15170,15170,15170,15170,62
20240828,115200,319152870,15170,15170,15170,15170,0
20240828,115100,319152870,15170,15170,15180,15170,11
20240828,115000,318985990,15170,15170,15170,15170,0
20240828,114900,318985990,15170,15170,15180,15170,73
20240828,114800,317878520,15170,15170,15170,15170,0
20240828,114700,317878520,15170,15170,15170,15170,0
20240828,114600,317878520,15170,15170,15170,15170,0
20240828,114500,317878520,15170,15170,15170,15170,1
20240828,114400,317863350,15170,15170,15170,15170,0
20240828,114300,317863350,15170,15170,15170,15170,2
20240828,114200,317833010,15170,15170,15170,15170,14
20240828,114100,317620630,15170,15170,15170,15170,0
20240828,114000,317620630,15170,15170,15180,15170,23
20240828,113900,317271700,15170,15170,15170,15170,0
20240828,113800,317271700,15170,15170,15180,15170,110
20240828,113700,315602930,15180,15180,15180,15180,13
20240828,113600,315405590,15180,15180,15180,15180,11
20240828,113500,315238610,15190,15190,15190,15190,1
20240828,113400,315223420,15190,15190,15190,15190,0
20240828,113300,315223420,15190,15190,15190,15190,0
20240828,113200,315223420,15190,15190,15190,15190,1
20240828,113100,315208230,15190,15190,15190,15190,0
20240828,113000,315208230,15190,15190,15190,15190,35
20240828,112900,314676580,15200,15200,15200,15200,21
20240828,112800,314357380,15200,15200,15200,15200,0
20240828,112700,314357380,15200,15200,15210,15200,95
20240828,112600,312913310,15200,15200,15200,15200,1
20240828,112500,312898110,15210,15210,15210,15210,1
20240828,112400,312882900,15200,15210,15220,15200,745
20240828,112300,301549110,15210,15210,15210,15210,1
20240828,112200,301533900,15210,15210,15210,15210,0
20240828,112100,301533900,15210,15200,15210,15200,54
20240828,112000,300713060,15200,15200,15200,15200,0
20240828,111900,300713060,15200,15200,15200,15200,1
20240828,111800,300697860,15220,15220,15220,15220,0
20240828,111700,300697860,15220,15220,15220,15220,0
20240828,111600,300697860,15220,15220,15220,15220,6
20240828,111500,300606540,15220,15220,15220,15220,4
20240828,111400,300545660,15200,15190,15220,15190,1001
20240828,111300,285334980,15180,15180,15180,15180,2
20240828,111200,285304620,15190,15190,15190,15190,0
20240828,111100,285304620,15190,15190,15190,15190,0
20240828,111000,285304620,15190,15190,15190,15190,12
20240828,110900,285122340,15170,15170,15170,15170,5
20240828,110800,285046490,15170,15170,15170,15170,0
20240828,110700,285046490,15170,15170,15170,15170,0
20240828,110600,285046490,15170,15170,15170,15170,0
20240828,110500,285046490,15170,15170,15170,15170,0
20240828,110400,285046490,15170,15170,15170,15170,0
20240828,110300,285046490,15170,15190,15190,15170,7
20240828,110200,284940180,15190,15190,15190,15190,1
20240828,110100,284924990,15170,15170,15170,15170,0
20240828,110000,284924990,15170,15180,15190,15170,55
20240828,105900,284089980,15160,15130,15160,15120,550
20240828,105800,275760730,15140,15150,15150,15140,122
20240828,105700,273912470,15160,15160,15160,15160,1
20240828,105600,273897310,15150,15150,15150,15150,4
20240828,105500,273836710,15150,15150,15150,15150,61
20240828,105400,272912560,15150,15160,15160,15150,264
20240828,105300,268911180,15160,15170,15170,15160,154
20240828,105200,266575260,15180,15170,15180,15170,27
20240828,105100,266165570,15170,15170,15170,15170,0
20240828,105000,266165570,15170,15140,15200,15130,1462
20240828,104900,244031720,15150,15140,15150,15140,123
20240828,104800,242169370,15140,15140,15140,15140,0
20240828,104700,242169370,15140,15140,15140,15140,38
20240828,104600,241594050,15140,15140,15140,15140,20
20240828,104500,241291250,15140,15140,15140,15140,0
20240828,104400,241291250,15140,15140,15140,15140,9
20240828,104300,241154990,15150,15160,15160,15150,2
20240828,104200,241124680,15140,15140,15140,15140,0
20240828,104100,241124680,15140,15140,15140,15140,1
20240828,104000,241109540,15140,15140,15140,15140,12
20240828,103900,240927860,15160,15140,15160,15110,383
20240828,103800,235134140,15140,15140,15140,15140,1
20240828,103700,235119000,15140,15140,15140,15140,51
20240828,103600,234346860,15140,15150,15150,15140,22
20240828,103500,234013660,15150,15130,15150,15130,335
20240828,103400,228940710,15130,15110,15130,15110,417
20240828,103300,222634230,15110,15130,15130,15110,145
20240828,103200,220441400,15130,15130,15130,15130,0
20240828,103100,220441400,15130,15160,15160,15130,299
20240828,103000,215910000,15170,15190,15190,15170,557
20240828,102900,207453250,15190,15190,15190,15190,0
20240828,102800,207453250,15190,15190,15190,15190,0
20240828,102700,207453250,15190,15190,15190,15190,1
20240828,102600,207438060,15190,15190,15190,15190,0
20240828,102500,207438060,15190,15190,15190,15190,1
20240828,102400,207422870,15170,15170,15170,15170,0
20240828,102300,207422870,15170,15180,15180,15170,40
20240828,102200,206815910,15200,15190,15200,15190,13
20240828,102100,206618370,15180,15180,15180,15180,0
20240828,102000,206618370,15180,15180,15180,15180,87
20240828,101900,205297710,15180,15180,15180,15180,0
20240828,101800,205297710,15180,15140,15180,15130,79
20240828,101700,204100330,15150,15150,15150,15150,0
20240828,101600,204100330,15150,15150,15150,15150,0
20240828,101500,204100330,15150,15150,15150,15150,51
20240828,101400,203327680,15140,15140,15140,15140,0
20240828,101300,203327680,15140,15120,15140,15120,110
20240828,101200,201663430,15120,15130,15130,15120,30
20240828,101100,201209710,15130,15140,15140,15130,14
20240828,101000,200997770,15140,15150,15150,15140,39
20240828,100900,200407160,15150,15140,15150,15140,67
20240828,100800,199392680,15150,15150,15150,15150,0
20240828,100700,199392680,15150,15150,15150,15150,0
20240828,100600,199392680,15150,15120,15150,15120,66
20240828,100500,198394730,15120,15130,15130,15120,15
20240828,100400,198167900,15140,15160,15160,15130,488
20240828,100300,190774530,15160,15170,15170,15160,35
20240828,100200,190243920,15170,15170,15170,15170,2
20240828,100100,190213580,15170,15170,15170,15160,80
20240828,100000,189000270,15170,15170,15170,15170,46
20240828,095900,188302450,15150,15170,15170,15150,172
20240828,095800,185693910,15180,15170,15180,15170,12
20240828,095700,185511860,15180,15190,15190,15180,545
20240828,095600,177236420,15190,15190,15190,15190,0
20240828,095500,177236420,15190,15190,15190,15190,20
20240828,095400,176932620,15190,15190,15190,15190,2
20240828,095300,176902240,15190,15190,15190,15190,31
20240828,095200,176431350,15190,15170,15190,15170,294
20240828,095100,171966670,15170,15170,15170,15170,1
20240828,095000,171951500,15170,15170,15170,15170,0
20240828,094900,171951500,15170,15170,15170,15170,0
20240828,094800,171951500,15170,15160,15170,15160,115
20240828,094700,170207880,15150,15150,15150,15150,0
20240828,094600,170207880,15150,15160,15160,15150,6
20240828,094500,170116970,15150,15150,15150,15150,37
20240828,094400,169556420,15160,15160,15160,15160,50
20240828,094300,168798420,15170,15170,15170,15170,148
20240828,094200,166553260,15170,15190,15190,15170,19
20240828,094100,166264980,15190,15190,15190,15190,0
20240828,094000,166264980,15190,15190,15190,15190,1
20240828,093900,166249790,15190,15170,15190,15170,18
20240828,093800,165976710,15190,15190,15190,15190,2
20240828,093700,165946330,15170,15170,15170,15170,0
20240828,093600,165946330,15170,15170,15170,15170,0
20240828,093500,165946330,15170,15170,15170,15170,99
20240828,093400,164444500,15170,15170,15170,15170,2
20240828,093300,164414160,15170,15200,15240,15170,947
20240828,093200,150010330,15210,15230,15230,15210,32
20240828,093100,149523550,15200,15200,15200,15200,107
20240828,093000,147897150,15180,15190,15190,15180,28
20240828,092900,147471860,15190,15190,15190,15190,32
20240828,092800,146985780,15190,15190,15190,15190,160
20240828,092700,144555380,15190,15190,15190,15190,29
20240828,092600,144114870,15190,15140,15220,15140,692
20240828,092500,133611380,15120,15120,15120,15120,2
20240828,092400,133581140,15120,15110,15120,15100,616
20240828,092300,124272010,15120,15130,15130,15110,715
20240828,092200,113454440,15140,15160,15160,15140,229
20240828,092100,109986070,15160,15170,15170,15160,67
20240828,092000,108969990,15180,15160,15180,15150,73
20240828,091900,107863610,15160,15200,15200,15130,554
20240828,091800,99461330,15210,15210,15210,15200,325
20240828,091700,94518110,15210,15210,15210,15210,200
20240828,091600,91476110,15210,15270,15270,15210,1350
20240828,091500,70889930,15270,15270,15280,15270,249
20240828,091400,67087040,15270,15290,15290,15270,271
20240828,091300,62946910,15290,15260,15290,15260,288
20240828,091200,58546020,15250,15230,15250,15230,94
20240828,091100,57113060,15240,15240,15270,15240,232
20240828,091000,53575880,15240,15230,15240,15220,125
20240828,090900,51672670,15220,15170,15220,15170,785
20240828,090800,39742550,15170,15170,15170,15170,2
20240828,090700,39712210,15190,15260,15260,15170,707
20240828,090600,28957260,15260,15270,15270,15260,56
20240828,090500,28102670,15270,15250,15270,15250,331
20240828,090400,23049080,15230,15200,15240,15200,180
20240828,090300,20309580,15190,15150,15190,15150,96
20240828,090200,18851780,15100,15100,15100,15100,0
20240828,090100,18851780,15100,15140,15140,15100,742
20240828,090000,7645360,15140,15170,15190,15130,504