KissMeData/353200/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,211300,3598833000,20250,20250,20250,20250,3446
20240828,211200,3598833000,20250,20250,20250,20250,0
20240828,211100,3598833000,20250,20250,20250,20250,0
20240828,211000,3598833000,20250,20250,20250,20250,0
20240828,210900,3598833000,20250,20250,20250,20250,0
20240828,210800,3598833000,20250,20250,20250,20250,0
20240828,210700,3598833000,20250,20250,20250,20250,0
20240828,210600,3598833000,20250,20250,20250,20250,0
20240828,210500,3598833000,20250,20250,20250,20250,0
20240828,210400,3598833000,20250,20250,20250,20250,0
20240828,210300,3598833000,20250,20250,20250,20250,0
20240828,210200,3598833000,20250,20250,20250,20250,0
20240828,210100,3598833000,20250,20250,20250,20250,0
20240828,210000,3598833000,20250,20250,20250,20250,0
20240828,205900,3598833000,20250,20250,20250,20250,0
20240828,205800,3598833000,20250,20250,20250,20250,0
20240828,205700,3598833000,20250,20250,20250,20250,0
20240828,205600,3598833000,20250,20250,20250,20250,0
20240828,205500,3598833000,20250,20250,20250,20250,0
20240828,205400,3598833000,20250,20250,20250,20250,0
20240828,205300,3598833000,20250,20250,20250,20250,0
20240828,205200,3598833000,20250,20250,20250,20250,0
20240828,205100,3598833000,20250,20250,20250,20250,0
20240828,205000,3598833000,20250,20250,20250,20250,0
20240828,204900,3598833000,20250,20250,20250,20250,0
20240828,204800,3598833000,20250,20250,20250,20250,0
20240828,204700,3598833000,20250,20250,20250,20250,0
20240828,204600,3598833000,20250,20250,20250,20250,0
20240828,204500,3598833000,20250,20250,20250,20250,0
20240828,204400,3598833000,20250,20250,20250,20250,0
20240828,204300,3598833000,20250,20250,20250,20250,3446
20240828,204200,3598833000,20250,20250,20250,20250,0
20240828,204100,3598833000,20250,20250,20250,20250,0
20240828,204000,3598833000,20250,20250,20250,20250,0
20240828,203900,3598833000,20250,20250,20250,20250,0
20240828,203800,3598833000,20250,20250,20250,20250,0
20240828,203700,3598833000,20250,20250,20250,20250,0
20240828,203600,3598833000,20250,20250,20250,20250,0
20240828,203500,3598833000,20250,20250,20250,20250,0
20240828,203400,3598833000,20250,20250,20250,20250,0
20240828,203300,3598833000,20250,20250,20250,20250,0
20240828,203200,3598833000,20250,20250,20250,20250,0
20240828,203100,3598833000,20250,20250,20250,20250,0
20240828,203000,3598833000,20250,20250,20250,20250,0
20240828,202900,3598833000,20250,20250,20250,20250,0
20240828,202800,3598833000,20250,20250,20250,20250,0
20240828,202700,3598833000,20250,20250,20250,20250,0
20240828,202600,3598833000,20250,20250,20250,20250,0
20240828,202500,3598833000,20250,20250,20250,20250,0
20240828,202400,3598833000,20250,20250,20250,20250,0
20240828,202300,3598833000,20250,20250,20250,20250,0
20240828,202200,3598833000,20250,20250,20250,20250,0
20240828,202100,3598833000,20250,20250,20250,20250,0
20240828,202000,3598833000,20250,20250,20250,20250,0
20240828,201900,3598833000,20250,20250,20250,20250,0
20240828,201800,3598833000,20250,20250,20250,20250,0
20240828,201700,3598833000,20250,20250,20250,20250,0
20240828,201600,3598833000,20250,20250,20250,20250,0
20240828,201500,3598833000,20250,20250,20250,20250,0
20240828,201400,3598833000,20250,20250,20250,20250,0
20240828,201300,3598833000,20250,20250,20250,20250,3446
20240828,201200,3598833000,20250,20250,20250,20250,0
20240828,201100,3598833000,20250,20250,20250,20250,0
20240828,201000,3598833000,20250,20250,20250,20250,0
20240828,200900,3598833000,20250,20250,20250,20250,0
20240828,200800,3598833000,20250,20250,20250,20250,0
20240828,200700,3598833000,20250,20250,20250,20250,0
20240828,200600,3598833000,20250,20250,20250,20250,0
20240828,200500,3598833000,20250,20250,20250,20250,0
20240828,200400,3598833000,20250,20250,20250,20250,0
20240828,200300,3598833000,20250,20250,20250,20250,0
20240828,200200,3598833000,20250,20250,20250,20250,0
20240828,200100,3598833000,20250,20250,20250,20250,0
20240828,200000,3598833000,20250,20250,20250,20250,0
20240828,195900,3598833000,20250,20250,20250,20250,0
20240828,195800,3598833000,20250,20250,20250,20250,0
20240828,195700,3598833000,20250,20250,20250,20250,0
20240828,195600,3598833000,20250,20250,20250,20250,0
20240828,195500,3598833000,20250,20250,20250,20250,0
20240828,195400,3598833000,20250,20250,20250,20250,0
20240828,195300,3598833000,20250,20250,20250,20250,0
20240828,195200,3598833000,20250,20250,20250,20250,0
20240828,195100,3598833000,20250,20250,20250,20250,0
20240828,195000,3598833000,20250,20250,20250,20250,0
20240828,194900,3598833000,20250,20250,20250,20250,0
20240828,194800,3598833000,20250,20250,20250,20250,0
20240828,194700,3598833000,20250,20250,20250,20250,0
20240828,194600,3598833000,20250,20250,20250,20250,0
20240828,194500,3598833000,20250,20250,20250,20250,0
20240828,194400,3598833000,20250,20250,20250,20250,0
20240828,194300,3598833000,20250,20250,20250,20250,3446
20240828,194200,3598833000,20250,20250,20250,20250,0
20240828,194100,3598833000,20250,20250,20250,20250,0
20240828,194000,3598833000,20250,20250,20250,20250,0
20240828,193900,3598833000,20250,20250,20250,20250,0
20240828,193800,3598833000,20250,20250,20250,20250,0
20240828,193700,3598833000,20250,20250,20250,20250,0
20240828,193600,3598833000,20250,20250,20250,20250,0
20240828,193500,3598833000,20250,20250,20250,20250,0
20240828,193400,3598833000,20250,20250,20250,20250,0
20240828,193300,3598833000,20250,20250,20250,20250,0
20240828,193200,3598833000,20250,20250,20250,20250,0
20240828,193100,3598833000,20250,20250,20250,20250,0
20240828,193000,3598833000,20250,20250,20250,20250,0
20240828,192900,3598833000,20250,20250,20250,20250,0
20240828,192800,3598833000,20250,20250,20250,20250,0
20240828,192700,3598833000,20250,20250,20250,20250,0
20240828,192600,3598833000,20250,20250,20250,20250,0
20240828,192500,3598833000,20250,20250,20250,20250,0
20240828,192400,3598833000,20250,20250,20250,20250,0
20240828,192300,3598833000,20250,20250,20250,20250,0
20240828,192200,3598833000,20250,20250,20250,20250,0
20240828,192100,3598833000,20250,20250,20250,20250,0
20240828,192000,3598833000,20250,20250,20250,20250,0
20240828,191900,3598833000,20250,20250,20250,20250,0
20240828,191800,3598833000,20250,20250,20250,20250,0
20240828,191700,3598833000,20250,20250,20250,20250,0
20240828,191600,3598833000,20250,20250,20250,20250,0
20240828,191500,3598833000,20250,20250,20250,20250,0
20240828,191400,3598833000,20250,20250,20250,20250,0
20240828,191300,3598833000,20250,20250,20250,20250,3446
20240828,191200,3598833000,20250,20250,20250,20250,0
20240828,191100,3598833000,20250,20250,20250,20250,0
20240828,191000,3598833000,20250,20250,20250,20250,0
20240828,190900,3598833000,20250,20250,20250,20250,0
20240828,190800,3598833000,20250,20250,20250,20250,0
20240828,190700,3598833000,20250,20250,20250,20250,0
20240828,190600,3598833000,20250,20250,20250,20250,0
20240828,190500,3598833000,20250,20250,20250,20250,0
20240828,190400,3598833000,20250,20250,20250,20250,0
20240828,190300,3598833000,20250,20250,20250,20250,0
20240828,190200,3598833000,20250,20250,20250,20250,0
20240828,190100,3598833000,20250,20250,20250,20250,0
20240828,190000,3598833000,20250,20250,20250,20250,0
20240828,185900,3598833000,20250,20250,20250,20250,0
20240828,185800,3598833000,20250,20250,20250,20250,0
20240828,185700,3598833000,20250,20250,20250,20250,0
20240828,185600,3598833000,20250,20250,20250,20250,0
20240828,185500,3598833000,20250,20250,20250,20250,0
20240828,185400,3598833000,20250,20250,20250,20250,0
20240828,185300,3598833000,20250,20250,20250,20250,0
20240828,185200,3598833000,20250,20250,20250,20250,0
20240828,185100,3598833000,20250,20250,20250,20250,0
20240828,185000,3598833000,20250,20250,20250,20250,0
20240828,184900,3598833000,20250,20250,20250,20250,0
20240828,184800,3598833000,20250,20250,20250,20250,0
20240828,184700,3598833000,20250,20250,20250,20250,0
20240828,184600,3598833000,20250,20250,20250,20250,0
20240828,184500,3598833000,20250,20250,20250,20250,0
20240828,184400,3598833000,20250,20250,20250,20250,0
20240828,184300,3598833000,20250,20250,20250,20250,3446
20240828,184200,3598833000,20250,20250,20250,20250,0
20240828,184100,3598833000,20250,20250,20250,20250,0
20240828,184000,3598833000,20250,20250,20250,20250,0
20240828,183900,3598833000,20250,20250,20250,20250,0
20240828,183800,3598833000,20250,20250,20250,20250,0
20240828,183700,3598833000,20250,20250,20250,20250,0
20240828,183600,3598833000,20250,20250,20250,20250,0
20240828,183500,3598833000,20250,20250,20250,20250,0
20240828,183400,3598833000,20250,20250,20250,20250,0
20240828,183300,3598833000,20250,20250,20250,20250,0
20240828,183200,3598833000,20250,20250,20250,20250,0
20240828,183100,3598833000,20250,20250,20250,20250,0
20240828,183000,3598833000,20250,20250,20250,20250,0
20240828,182900,3598833000,20250,20250,20250,20250,0
20240828,182800,3598833000,20250,20250,20250,20250,0
20240828,182700,3598833000,20250,20250,20250,20250,0
20240828,182600,3598833000,20250,20250,20250,20250,0
20240828,182500,3598833000,20250,20250,20250,20250,0
20240828,182400,3598833000,20250,20250,20250,20250,0
20240828,182300,3598833000,20250,20250,20250,20250,0
20240828,182200,3598833000,20250,20250,20250,20250,0
20240828,182100,3598833000,20250,20250,20250,20250,0
20240828,182000,3598833000,20250,20250,20250,20250,0
20240828,181900,3598833000,20250,20250,20250,20250,0
20240828,181800,3598833000,20250,20250,20250,20250,0
20240828,181700,3598833000,20250,20250,20250,20250,0
20240828,181600,3598833000,20250,20250,20250,20250,0
20240828,181500,3598833000,20250,20250,20250,20250,0
20240828,181400,3598833000,20250,20250,20250,20250,0
20240828,181300,3598833000,20250,20250,20250,20250,3446
20240828,181200,3598833000,20250,20250,20250,20250,0
20240828,181100,3598833000,20250,20250,20250,20250,0
20240828,181000,3598833000,20250,20250,20250,20250,0
20240828,180900,3598833000,20250,20250,20250,20250,0
20240828,180800,3598833000,20250,20250,20250,20250,0
20240828,180700,3598833000,20250,20250,20250,20250,0
20240828,180600,3598833000,20250,20250,20250,20250,0
20240828,180500,3598833000,20250,20250,20250,20250,0
20240828,180400,3598833000,20250,20250,20250,20250,0
20240828,180300,3598833000,20250,20250,20250,20250,0
20240828,180200,3598833000,20250,20250,20250,20250,0
20240828,180100,3598833000,20250,20250,20250,20250,0
20240828,180000,3598833000,20250,20250,20250,20250,0
20240828,175900,3598833000,20250,20250,20250,20250,0
20240828,175800,3598833000,20250,20250,20250,20250,0
20240828,175700,3598833000,20250,20250,20250,20250,0
20240828,175600,3598833000,20250,20250,20250,20250,0
20240828,175500,3598833000,20250,20250,20250,20250,0
20240828,175400,3598833000,20250,20250,20250,20250,0
20240828,175300,3598833000,20250,20250,20250,20250,0
20240828,175200,3598833000,20250,20250,20250,20250,0
20240828,175100,3598833000,20250,20250,20250,20250,0
20240828,175000,3598833000,20250,20250,20250,20250,0
20240828,174900,3598833000,20250,20250,20250,20250,0
20240828,174800,3598833000,20250,20250,20250,20250,0
20240828,174700,3598833000,20250,20250,20250,20250,0
20240828,174600,3598833000,20250,20250,20250,20250,0
20240828,174500,3598833000,20250,20250,20250,20250,0
20240828,174400,3598833000,20250,20250,20250,20250,0
20240828,174300,3598833000,20250,20250,20250,20250,3446
20240828,174200,3598833000,20250,20250,20250,20250,0
20240828,174100,3598833000,20250,20250,20250,20250,0
20240828,174000,3598833000,20250,20250,20250,20250,0
20240828,173900,3598833000,20250,20250,20250,20250,0
20240828,173800,3598833000,20250,20250,20250,20250,0
20240828,173700,3598833000,20250,20250,20250,20250,0
20240828,173600,3598833000,20250,20250,20250,20250,0
20240828,173500,3598833000,20250,20250,20250,20250,0
20240828,173400,3598833000,20250,20250,20250,20250,0
20240828,173300,3598833000,20250,20250,20250,20250,0
20240828,173200,3598833000,20250,20250,20250,20250,0
20240828,173100,3598833000,20250,20250,20250,20250,0
20240828,173000,3598833000,20250,20250,20250,20250,0
20240828,172900,3598833000,20250,20250,20250,20250,0
20240828,172800,3598833000,20250,20250,20250,20250,0
20240828,172700,3598833000,20250,20250,20250,20250,0
20240828,172600,3598833000,20250,20250,20250,20250,0
20240828,172500,3598833000,20250,20250,20250,20250,0
20240828,172400,3598833000,20250,20250,20250,20250,0
20240828,172300,3598833000,20250,20250,20250,20250,0
20240828,172200,3598833000,20250,20250,20250,20250,0
20240828,172100,3598833000,20250,20250,20250,20250,0
20240828,172000,3598833000,20250,20250,20250,20250,0
20240828,171900,3598833000,20250,20250,20250,20250,0
20240828,171800,3598833000,20250,20250,20250,20250,0
20240828,171700,3598833000,20250,20250,20250,20250,0
20240828,171600,3598833000,20250,20250,20250,20250,0
20240828,171500,3598833000,20250,20250,20250,20250,0
20240828,171400,3598833000,20250,20250,20250,20250,0
20240828,171300,3598833000,20250,20250,20250,20250,3446
20240828,171200,3598833000,20250,20250,20250,20250,0
20240828,171100,3598833000,20250,20250,20250,20250,0
20240828,171000,3598833000,20250,20250,20250,20250,0
20240828,170900,3598833000,20250,20250,20250,20250,0
20240828,170800,3598833000,20250,20250,20250,20250,0
20240828,170700,3598833000,20250,20250,20250,20250,0
20240828,170600,3598833000,20250,20250,20250,20250,0
20240828,170500,3598833000,20250,20250,20250,20250,0
20240828,170400,3598833000,20250,20250,20250,20250,0
20240828,170300,3598833000,20250,20250,20250,20250,0
20240828,170200,3598833000,20250,20250,20250,20250,0
20240828,170100,3598833000,20250,20250,20250,20250,0
20240828,170000,3598833000,20250,20250,20250,20250,0
20240828,165900,3598833000,20250,20250,20250,20250,0
20240828,165800,3598833000,20250,20250,20250,20250,0
20240828,165700,3598833000,20250,20250,20250,20250,0
20240828,165600,3598833000,20250,20250,20250,20250,0
20240828,165500,3598833000,20250,20250,20250,20250,0
20240828,165400,3598833000,20250,20250,20250,20250,0
20240828,165300,3598833000,20250,20250,20250,20250,0
20240828,165200,3598833000,20250,20250,20250,20250,0
20240828,165100,3598833000,20250,20250,20250,20250,0
20240828,165000,3598833000,20250,20250,20250,20250,0
20240828,164900,3598833000,20250,20250,20250,20250,0
20240828,164800,3598833000,20250,20250,20250,20250,0
20240828,164700,3598833000,20250,20250,20250,20250,0
20240828,164600,3598833000,20250,20250,20250,20250,0
20240828,164500,3598833000,20250,20250,20250,20250,0
20240828,164400,3598833000,20250,20250,20250,20250,0
20240828,164300,3598833000,20250,20250,20250,20250,3446
20240828,164200,3598833000,20250,20250,20250,20250,0
20240828,164100,3598833000,20250,20250,20250,20250,0
20240828,164000,3598833000,20250,20250,20250,20250,0
20240828,163900,3598833000,20250,20250,20250,20250,0
20240828,163800,3598833000,20250,20250,20250,20250,0
20240828,163700,3598833000,20250,20250,20250,20250,0
20240828,163600,3598833000,20250,20250,20250,20250,0
20240828,163500,3598833000,20250,20250,20250,20250,0
20240828,163400,3598833000,20250,20250,20250,20250,0
20240828,163300,3598833000,20250,20250,20250,20250,0
20240828,163200,3598833000,20250,20250,20250,20250,0
20240828,163100,3598833000,20250,20250,20250,20250,0
20240828,163000,3598833000,20250,20250,20250,20250,0
20240828,162900,3598833000,20250,20250,20250,20250,0
20240828,162800,3598833000,20250,20250,20250,20250,0
20240828,162700,3598833000,20250,20250,20250,20250,0
20240828,162600,3598833000,20250,20250,20250,20250,0
20240828,162500,3598833000,20250,20250,20250,20250,0
20240828,162400,3598833000,20250,20250,20250,20250,0
20240828,162300,3598833000,20250,20250,20250,20250,0
20240828,162200,3598833000,20250,20250,20250,20250,0
20240828,162100,3598833000,20250,20250,20250,20250,0
20240828,162000,3598833000,20250,20250,20250,20250,0
20240828,161900,3598833000,20250,20250,20250,20250,0
20240828,161800,3598833000,20250,20250,20250,20250,0
20240828,161700,3598833000,20250,20250,20250,20250,0
20240828,161600,3598833000,20250,20250,20250,20250,0
20240828,161500,3598833000,20250,20250,20250,20250,0
20240828,161400,3598833000,20250,20250,20250,20250,0
20240828,161300,3598833000,20250,20250,20250,20250,3446
20240828,161200,3598833000,20250,20250,20250,20250,0
20240828,161100,3598833000,20250,20250,20250,20250,0
20240828,161000,3598833000,20250,20250,20250,20250,0
20240828,160900,3598833000,20250,20250,20250,20250,0
20240828,160800,3598833000,20250,20250,20250,20250,0
20240828,160700,3598833000,20250,20250,20250,20250,0
20240828,160600,3598833000,20250,20250,20250,20250,0
20240828,160500,3598833000,20250,20250,20250,20250,0
20240828,160400,3598833000,20250,20250,20250,20250,0
20240828,160300,3598833000,20250,20250,20250,20250,0
20240828,160200,3598833000,20250,20250,20250,20250,0
20240828,160100,3598833000,20250,20250,20250,20250,0
20240828,160000,3598833000,20250,20250,20250,20250,0
20240828,155900,3598833000,20250,20250,20250,20250,0
20240828,155800,3598833000,20250,20250,20250,20250,0
20240828,155700,3598833000,20250,20250,20250,20250,0
20240828,155600,3598833000,20250,20250,20250,20250,0
20240828,155500,3598833000,20250,20250,20250,20250,0
20240828,155400,3598833000,20250,20250,20250,20250,0
20240828,155300,3598833000,20250,20250,20250,20250,0
20240828,155200,3598833000,20250,20250,20250,20250,0
20240828,155100,3598833000,20250,20250,20250,20250,0
20240828,155000,3598833000,20250,20250,20250,20250,0
20240828,154900,3598833000,20250,20250,20250,20250,0
20240828,154800,3598833000,20250,20250,20250,20250,0
20240828,154700,3598833000,20250,20250,20250,20250,0
20240828,154600,3598833000,20250,20250,20250,20250,0
20240828,154500,3598833000,20250,20250,20250,20250,0
20240828,154400,3598833000,20250,20250,20250,20250,0
20240828,154300,3598833000,20250,20250,20250,20250,3446
20240828,154200,3598833000,20250,20250,20250,20250,0
20240828,154100,3598833000,20250,20250,20250,20250,0
20240828,154000,3598833000,20250,20250,20250,20250,0
20240828,153900,3598833000,20250,20250,20250,20250,0
20240828,153800,3598833000,20250,20250,20250,20250,0
20240828,153700,3598833000,20250,20250,20250,20250,0
20240828,153600,3598833000,20250,20250,20250,20250,0
20240828,153500,3598833000,20250,20250,20250,20250,0
20240828,153400,3598833000,20250,20250,20250,20250,0
20240828,153300,3598833000,20250,20250,20250,20250,0
20240828,153200,3598833000,20250,20250,20250,20250,0
20240828,153100,3598833000,20250,20250,20250,20250,0
20240828,153000,3598833000,20250,20250,20250,20250,3446
20240828,152900,3529051500,20200,20200,20200,20200,0
20240828,152800,3529051500,20200,20200,20200,20200,0
20240828,152700,3529051500,20200,20200,20200,20200,0
20240828,152600,3529051500,20200,20200,20200,20200,0
20240828,152500,3529051500,20200,20200,20200,20200,0
20240828,152400,3529051500,20200,20200,20200,20200,0
20240828,152300,3529051500,20200,20200,20200,20200,0
20240828,152200,3529051500,20200,20200,20200,20200,0
20240828,152100,3529051500,20200,20200,20200,20200,0
20240828,152000,3529051500,20200,20200,20200,20200,0
20240828,151900,3529051500,20200,20150,20200,20150,766
20240828,151800,3513586300,20200,20250,20250,20200,171
20240828,151700,3510132050,20200,20150,20250,20150,213
20240828,151600,3505827550,20200,20200,20200,20150,3313
20240828,151500,3438905500,20200,20200,20200,20150,86
20240828,151400,3437170650,20200,20200,20200,20150,77
20240828,151300,3435616000,20200,20150,20200,20150,409
20240828,151200,3427355050,20200,20200,20200,20150,188
20240828,151100,3423558200,20150,20150,20200,20150,453
20240828,151000,3414408450,20150,20200,20200,20150,51
20240828,150900,3413378950,20150,20200,20250,20150,815
20240828,150800,3396926050,20200,20200,20250,20150,1205
20240828,150700,3372583900,20250,20250,20250,20200,86
20240828,150600,3370844050,20250,20200,20250,20200,95
20240828,150500,3368921650,20200,20200,20250,20200,1631
20240828,150400,3335970800,20250,20250,20250,20200,281
20240828,150300,3330289250,20250,20200,20250,20150,4171
20240828,150200,3246034950,20200,20200,20200,20150,75
20240828,150100,3244520800,20150,20150,20200,20150,400
20240828,150000,3236456800,20150,20200,20200,20150,608
20240828,145900,3224200900,20150,20150,20200,20150,98
20240828,145800,3222222800,20200,20150,20200,20150,274
20240828,145700,3216690900,20150,20200,20200,20150,123
20240828,145600,3214207200,20200,20200,20200,20150,605
20240828,145500,3201986850,20200,20150,20200,20150,93
20240828,145400,3200109250,20200,20150,20200,20150,233
20240828,145300,3195405900,20200,20150,20200,20150,123
20240828,145200,3192922350,20150,20200,20200,20150,128
20240828,145100,3190338450,20150,20200,20200,20150,231
20240828,145000,3185677950,20150,20150,20200,20150,126
20240828,144900,3183134100,20150,20200,20200,20150,383
20240828,144800,3175412900,20200,20150,20200,20150,115
20240828,144700,3173090750,20150,20150,20200,20150,111
20240828,144600,3170849400,20200,20200,20200,20150,83
20240828,144500,3169173400,20200,20200,20200,20150,127
20240828,144400,3166610850,20200,20200,20200,20150,124
20240828,144300,3164107000,20200,20150,20200,20150,99
20240828,144200,3162107950,20150,20200,20200,20150,749
20240828,144100,3147011250,20150,20200,20200,20150,72
20240828,144000,3145557600,20150,20200,20200,20150,136
20240828,143900,3142811200,20150,20150,20200,20150,796
20240828,143800,3126769850,20200,20150,20200,20150,55
20240828,143700,3125659300,20150,20150,20150,20150,44
20240828,143600,3124772700,20200,20150,20200,20150,53
20240828,143500,3123703100,20200,20200,20200,20150,213
20240828,143400,3119401350,20200,20200,20250,20200,30
20240828,143300,3118794900,20200,20250,20250,20200,97
20240828,143200,3116832050,20200,20200,20250,20200,766
20240828,143100,3101358750,20200,20200,20250,20150,1030
20240828,143000,3080551800,20150,20150,20200,20150,54
20240828,142900,3079463200,20200,20150,20200,20150,293
20240828,142800,3073558100,20200,20200,20200,20150,80
20240828,142700,3071943200,20200,20200,20200,20200,358
20240828,142600,3064711600,20200,20200,20200,20200,248
20240828,142500,3059702000,20200,20200,20200,20200,129
20240828,142400,3057096200,20200,20200,20200,20150,247
20240828,142300,3052112550,20200,20200,20200,20150,97
20240828,142200,3050157150,20200,20200,20200,20200,315
20240828,142100,3043794150,20200,20200,20200,20200,35
20240828,142000,3043087150,20100,20200,20250,20100,283
20240828,141900,3037370800,20200,20250,20250,20100,330
20240828,141800,3030717200,20250,20250,20250,20200,1365
20240828,141700,3003086450,20250,20150,20250,20150,1559
20240828,141600,2971591800,20150,20200,20200,20150,1862
20240828,141500,2934072450,20200,20150,20200,20150,153
20240828,141400,2930987350,20200,20200,20200,20200,46
20240828,141300,2930058150,20200,20200,20200,20200,52
20240828,141200,2929007750,20200,20200,20200,20200,31
20240828,141100,2928381550,20200,20200,20200,20200,100
20240828,141000,2926361550,20150,20200,20200,20150,1095
20240828,140900,2904271950,20200,20150,20200,20150,283
20240828,140800,2898568900,20200,20200,20200,20200,215
20240828,140700,2894225900,20200,20200,20200,20200,301
20240828,140600,2888145700,20200,20150,20200,20150,136
20240828,140500,2885398550,20200,20200,20200,20150,701
20240828,140400,2871238550,20200,20200,20200,20200,12
20240828,140300,2870996150,20200,20200,20250,20200,224
20240828,140200,2866470800,20150,20200,20200,20150,678
20240828,140100,2852798800,20200,20200,20200,20150,43
20240828,140000,2851930950,20200,20200,20250,20200,201
20240828,135900,2847864250,20200,20100,20200,20100,290
20240828,135800,2842033350,20150,20200,20200,20150,110
20240828,135700,2839816350,20200,20200,20200,20200,660
20240828,135600,2826484350,20150,20200,20200,20150,377
20240828,135500,2818869700,20200,20200,20200,20200,348
20240828,135400,2811840100,20200,20150,20200,20150,74
20240828,135300,2810347900,20150,20150,20150,20150,25
20240828,135200,2809844150,20150,20200,20200,20150,161
20240828,135100,2806598300,20200,20200,20250,20200,75
20240828,135000,2805083200,20250,20250,20250,20200,352
20240828,134900,2797957900,20200,20200,20200,20100,896
20240828,134800,2779879650,20150,20150,20200,20150,150
20240828,134700,2776854950,20150,20150,20200,20100,629
20240828,134600,2764209250,20150,20150,20200,20150,150
20240828,134500,2761186250,20200,20200,20250,20200,306
20240828,134400,2754998900,20250,20200,20250,20150,1494
20240828,134300,2724820050,20200,20200,20250,20150,533
20240828,134200,2714053500,20200,20250,20250,20200,35
20240828,134100,2713345600,20200,20250,20250,20200,323
20240828,134000,2706819900,20250,20250,20250,20250,241
20240828,133900,2701939650,20200,20200,20250,20150,1152
20240828,133800,2678654250,20200,20200,20250,20200,1121
20240828,133700,2656008800,20200,20200,20200,20200,260
20240828,133600,2650756800,20200,20200,20200,20200,255
20240828,133500,2645605800,20200,20250,20250,20200,1417
20240828,133400,2616965200,20200,20200,20250,20200,1062
20240828,133300,2595501400,20200,20150,20200,20150,4791
20240828,133200,2498762800,20150,20200,20200,20150,235
20240828,133100,2494016650,20200,20150,20200,20150,181
20240828,133000,2490360750,20150,20150,20200,20100,1099
20240828,132900,2468202350,20150,20150,20150,20100,471
20240828,132800,2458725200,20150,20150,20150,20150,178
20240828,132700,2455138500,20150,20150,20150,20100,1254
20240828,132600,2429881300,20150,20100,20150,20050,4230
20240828,132500,2344832950,20100,20050,20100,20050,1766
20240828,132400,2309398300,20050,20050,20050,20050,345
20240828,132300,2302481050,20050,20050,20050,20050,0
20240828,132200,2302481050,20050,20000,20050,20000,34
20240828,132100,2301800350,20000,20000,20000,20000,2081
20240828,132000,2260180350,20000,20000,20000,19990,270
20240828,131900,2254780410,19990,20000,20000,19990,299
20240828,131800,2248803120,19990,19990,19990,19990,45
20240828,131700,2247903570,20000,20000,20000,19990,34
20240828,131600,2247223670,20000,20000,20000,20000,1
20240828,131500,2247203670,20000,20000,20000,20000,635
20240828,131400,2234503670,20000,20000,20000,20000,20
20240828,131300,2234103670,20000,20000,20000,19990,289
20240828,131200,2228323680,20000,20000,20000,20000,2
20240828,131100,2228283680,20000,20000,20000,20000,35
20240828,131000,2227583680,20000,20000,20000,20000,264
20240828,130900,2222303680,19980,19990,19990,19980,771
20240828,130800,2206898700,20000,19990,20000,19990,802
20240828,130700,2190866550,19990,20000,20000,19990,897
20240828,130600,2172926560,20050,20000,20050,20000,30
20240828,130500,2172325110,20050,20050,20050,20050,117
20240828,130400,2169979260,20050,20000,20050,20000,131
20240828,130300,2167357710,20050,20050,20050,20050,456
20240828,130200,2158214910,20050,20050,20050,20050,191
20240828,130100,2154385360,20050,20000,20050,20000,72
20240828,130000,2152944260,20000,20050,20050,20000,200
20240828,125900,2148934610,20000,20050,20050,20000,1168
20240828,125800,2125573310,20050,20050,20050,20050,68
20240828,125700,2124209910,20050,20050,20050,20050,18
20240828,125600,2123849010,20050,20050,20050,20050,12
20240828,125500,2123608410,20050,20050,20050,20050,366
20240828,125400,2116270110,20050,20050,20050,20050,15
20240828,125300,2115969360,20000,20000,20000,20000,210
20240828,125200,2111769360,20050,20050,20050,20050,31
20240828,125100,2111147810,20050,20050,20050,20050,699
20240828,125000,2097132860,20100,20100,20100,20050,327
20240828,124900,2090562360,20050,20050,20050,20050,281
20240828,124800,2084928310,20100,20100,20100,20050,44
20240828,124700,2084044160,20050,20100,20100,20050,42
20240828,124600,2083200860,20100,20050,20100,20050,11
20240828,124500,2082980210,20050,20100,20100,20050,426
20240828,124400,2074432260,20050,20050,20050,20050,665
20240828,124300,2061099010,20050,20100,20100,20050,69
20240828,124200,2059713760,20050,20050,20050,20050,64
20240828,124100,2058430560,20050,20050,20050,20050,1857
20240828,124000,2021197710,20000,20050,20050,20000,562
20240828,123900,2009947010,20050,20000,20050,20000,1312
20240828,123800,1983655010,20050,20050,20050,20050,548
20240828,123700,1972667610,20000,20000,20000,20000,200
20240828,123600,1968667610,20050,20050,20050,20050,28
20240828,123500,1968106210,20000,20000,20000,19990,1296
20240828,123400,1942186310,19980,19980,19980,19980,1
20240828,123300,1942166330,20000,19990,20000,19980,1380
20240828,123200,1914581210,20000,20000,20000,20000,58
20240828,123100,1913421210,20000,20000,20050,20000,168
20240828,123000,1910059510,20000,20000,20000,20000,332
20240828,122900,1903419510,19970,20050,20050,19970,274
20240828,122800,1897943150,20050,20000,20050,20000,619
20240828,122700,1885563100,20000,19980,20000,19980,598
20240828,122600,1873603970,19980,19990,20000,19980,1128
20240828,122500,1851046090,19980,19980,19990,19980,173
20240828,122400,1847589520,19980,19990,19990,19980,28
20240828,122300,1847029900,19970,19990,19990,19970,100
20240828,122200,1845032880,19980,19980,19980,19980,88
20240828,122100,1843274640,19980,19980,19980,19980,1
20240828,122000,1843254660,20000,20000,20000,20000,190
20240828,121900,1839454660,19950,20000,20000,19950,274
20240828,121800,1833988120,20000,19960,20000,19960,3500
20240828,121700,1764016270,19960,19960,19960,19960,8
20240828,121600,1763856590,19950,19950,19950,19950,60
20240828,121500,1762659590,19950,19940,19950,19940,334
20240828,121400,1755997990,19940,19940,19940,19940,0
20240828,121300,1755997990,19940,19940,19940,19930,44
20240828,121200,1755120640,19940,19940,19940,19940,26
20240828,121100,1754602200,19940,19940,19940,19940,2
20240828,121000,1754562320,19930,19940,19950,19930,260
20240828,120900,1749376040,19930,19910,19950,19850,383
20240828,120800,1741758420,19950,19910,19950,19900,1330
20240828,120700,1715255070,19910,19910,19910,19900,918
20240828,120600,1696983780,19910,19880,19910,19880,695
20240828,120500,1683151820,19880,19890,19890,19880,151
20240828,120400,1680148790,19870,19880,19880,19870,329
20240828,120300,1673610780,19870,19880,19880,19870,933
20240828,120200,1655071820,19870,19870,19870,19870,214
20240828,120100,1650819640,19870,19850,19870,19850,390
20240828,120000,1643070540,19850,19850,19870,19850,189
20240828,115900,1639317470,19850,19850,19860,19840,360
20240828,115800,1632172150,19860,19860,19860,19860,38
20240828,115700,1631417470,19870,19860,19870,19860,45
20240828,115600,1630523520,19870,19870,19870,19870,69
20240828,115500,1629152490,19870,19850,19870,19850,356
20240828,115400,1622081930,19860,19860,19860,19860,146
20240828,115300,1619182370,19860,19850,19860,19850,16
20240828,115200,1618864620,19860,19860,19860,19860,18
20240828,115100,1618507140,19860,19860,19860,19860,98
20240828,115000,1616560860,19860,19860,19860,19850,267
20240828,114900,1611258250,19830,19860,19860,19830,302
20240828,114800,1605264940,19860,19860,19860,19860,58
20240828,114700,1604113060,19860,19860,19860,19860,5
20240828,114600,1604013760,19860,19860,19860,19860,13
20240828,114500,1603755580,19840,19860,19860,19840,416
20240828,114400,1595498610,19860,19860,19860,19860,25
20240828,114300,1595002110,19860,19840,19860,19840,265
20240828,114200,1589742890,19850,19860,19860,19850,317
20240828,114100,1583450430,19860,19850,19860,19850,53
20240828,114000,1582398130,19850,19840,19850,19840,208
20240828,113900,1578270460,19830,19860,19860,19830,1456
20240828,113800,1549377460,19860,19870,19870,19860,413
20240828,113700,1541174380,19870,19870,19870,19870,36
20240828,113600,1540459060,19870,19900,19900,19870,359
20240828,113500,1533322960,19890,19890,19910,19890,481
20240828,113400,1523750240,19880,19880,19880,19880,7
20240828,113300,1523611080,19880,19880,19880,19880,66
20240828,113200,1522299000,19880,19870,19880,19870,32
20240828,113100,1521662850,19870,19870,19880,19870,103
20240828,113000,1519615530,19870,19880,19880,19870,254
20240828,112900,1514566020,19880,19880,19880,19860,296
20240828,112800,1508684950,19870,19890,19890,19870,314
20240828,112700,1502443140,19920,19890,19920,19890,51
20240828,112600,1501428600,19900,19910,19910,19900,274
20240828,112500,1495973390,19920,19920,19930,19920,150
20240828,112400,1492984970,19920,19920,19920,19920,0
20240828,112300,1492984970,19920,19910,19920,19910,77
20240828,112200,1491451730,19910,19920,19920,19910,62
20240828,112100,1490217190,19910,19910,19910,19910,0
20240828,112000,1490217190,19910,19910,19920,19910,184
20240828,111900,1486552110,19910,19920,19920,19910,331
20240828,111800,1479960210,19930,19930,19930,19930,18
20240828,111700,1479601470,19910,19920,19940,19910,116
20240828,111600,1477290420,19910,19920,19920,19910,52
20240828,111500,1476254610,19920,19900,19920,19900,268
20240828,111400,1470920950,19880,19890,19890,19880,50
20240828,111300,1469926580,19900,19900,19900,19900,72
20240828,111200,1468493780,19880,19890,19890,19880,10
20240828,111100,1468294910,19890,19890,19890,19890,22
20240828,111000,1467857330,19870,19890,19900,19870,266
20240828,110900,1462564720,19870,19880,19880,19860,337
20240828,110800,1455870620,19880,19880,19880,19880,40
20240828,110700,1455075420,19860,19860,19860,19860,12
20240828,110600,1454837100,19870,19880,19880,19870,86
20240828,110500,1453128170,19870,19890,19890,19870,109
20240828,110400,1450960180,19860,19880,19890,19860,415
20240828,110300,1442713600,19880,19890,19890,19880,287
20240828,110200,1437007280,19890,19890,19890,19890,50
20240828,110100,1436012780,19890,19900,19920,19890,333
20240828,110000,1429388640,19900,19890,19920,19890,217
20240828,105900,1425069340,19890,19910,19910,19890,713
20240828,105800,1410880620,19900,19910,19910,19900,689
20240828,105700,1397162880,19920,19910,19920,19910,16
20240828,105600,1396844190,19920,19940,19940,19920,2
20240828,105500,1396804330,19940,19910,19940,19910,439
20240828,105400,1388058640,19910,19910,19910,19910,5
20240828,105300,1387959090,19910,19930,19930,19910,139
20240828,105200,1385191130,19930,19920,19930,19920,57
20240828,105100,1384055170,19930,19930,19930,19930,2
20240828,105000,1384015310,19890,19960,19970,19890,257
20240828,104900,1378883610,19860,19940,19960,19850,283
20240828,104800,1373257120,19970,19950,19970,19930,511
20240828,104700,1363056360,19950,19950,19960,19900,1085
20240828,104600,1341408560,19950,19900,19950,19870,1276
20240828,104500,1316035620,19900,19870,19900,19870,458
20240828,104400,1306933660,19860,19860,19870,19860,33
20240828,104300,1306278000,19860,19860,19870,19860,7
20240828,104200,1306138970,19850,19870,19870,19850,86
20240828,104100,1304431270,19860,19860,19860,19850,8
20240828,104000,1304272440,19850,19860,19870,19850,254
20240828,103900,1299227110,19850,19870,19870,19850,375
20240828,103800,1291779590,19870,19860,19870,19860,280
20240828,103700,1286216080,19850,19850,19850,19850,10
20240828,103600,1286017580,19850,19870,19870,19850,48
20240828,103500,1285064220,19860,19850,19860,19850,282
20240828,103400,1279466280,19850,19840,19850,19840,31
20240828,103300,1278850970,19850,19860,19860,19850,515
20240828,103200,1268628120,19850,19860,19860,19850,28
20240828,103100,1268072090,19840,19870,19870,19840,235
20240828,103000,1263408910,19860,19860,19870,19860,255
20240828,102900,1258342290,19860,19850,19860,19850,431
20240828,102800,1249786860,19850,19870,19870,19850,1839
20240828,102700,1213269160,19880,19870,19880,19870,79
20240828,102600,1211698680,19880,19880,19880,19880,301
20240828,102500,1205714800,19880,19880,19880,19870,152
20240828,102400,1202693090,19870,19880,19880,19870,74
20240828,102300,1201222010,19880,19870,19880,19870,44
20240828,102200,1200347480,19870,19880,19880,19870,14
20240828,102100,1200069200,19880,19870,19880,19870,32
20240828,102000,1199433090,19880,19880,19890,19880,209
20240828,101900,1195276520,19880,19870,19890,19850,282
20240828,101800,1189675540,19890,19870,19890,19870,211
20240828,101700,1185482950,19870,19870,19870,19860,8
20240828,101600,1185324040,19870,19860,19870,19860,67
20240828,101500,1183993220,19870,19870,19890,19870,488
20240828,101400,1174296620,19860,19860,19860,19850,414
20240828,101300,1166074680,19860,19880,19880,19860,842
20240828,101200,1149342970,19880,19890,19890,19870,354
20240828,101100,1142304950,19900,19920,19920,19900,51
20240828,101000,1141289950,19920,19930,19930,19890,266
20240828,100900,1135988920,19920,19920,19930,19890,1835
20240828,100800,1099458950,19920,19920,19920,19920,0
20240828,100700,1099458950,19920,19920,19930,19920,64
20240828,100600,1098183850,19930,19930,19930,19920,19
20240828,100500,1097805220,19920,19940,19940,19920,391
20240828,100400,1090011620,19940,19940,19940,19930,39
20240828,100300,1089234060,19940,19950,19950,19940,344
20240828,100200,1082372170,19960,19940,19960,19940,39
20240828,100100,1081594490,19930,19960,19960,19930,1417
20240828,100000,1053323050,19970,19980,19980,19970,710
20240828,095900,1039139520,19980,19990,19990,19980,325
20240828,095800,1032643280,20000,20000,20000,19990,75
20240828,095700,1031143320,20000,20000,20000,19990,44
20240828,095600,1030263370,19990,19990,19990,19990,4
20240828,095500,1030183410,20050,20000,20050,19990,815
20240828,095400,1013880860,19990,20000,20000,19990,8
20240828,095300,1013720910,19990,20000,20000,19990,23
20240828,095200,1013260950,20000,20000,20000,20000,18
20240828,095100,1012900950,20000,19990,20000,19990,209
20240828,095000,1008720990,19990,20000,20000,19990,247
20240828,094900,1003781030,20000,20000,20000,20000,140
20240828,094800,1000981030,20000,19990,20000,19990,1232
20240828,094700,976346030,19990,20000,20000,19990,26
20240828,094600,975826090,20000,19990,20000,19990,535
20240828,094500,965131200,19990,20000,20050,19990,761
20240828,094400,949911290,20000,20050,20050,20000,1619
20240828,094300,917530640,20050,20000,20100,20000,2116
20240828,094200,875108390,20000,20000,20050,20000,88
20240828,094100,873347040,20000,20050,20050,20000,1063
20240828,094000,852085640,20000,20050,20050,20000,2921
20240828,093900,793570090,20000,20000,20050,20000,241
20240828,093800,788747990,20000,20050,20050,20000,309
20240828,093700,782567290,20000,20000,20050,20000,914
20240828,093600,764286240,19970,19980,20000,19970,1499
20240828,093500,734310880,19980,19980,19990,19960,748
20240828,093400,719365740,19980,19930,19980,19930,1424
20240828,093300,690957160,19930,19940,19940,19930,442
20240828,093200,682145360,19930,19890,19930,19870,2816
20240828,093100,626087220,19890,19870,19900,19870,441
20240828,093000,617323540,19870,19900,19900,19850,420
20240828,092900,608970810,19860,19910,19910,19860,347
20240828,092800,602065050,19910,19870,19910,19870,1154
20240828,092700,579101290,19870,19770,19870,19770,2439
20240828,092600,530833730,19770,19750,19770,19740,1659
20240828,092500,498062930,19730,19720,19740,19720,278
20240828,092400,492576530,19730,19750,19750,19730,724
20240828,092300,478288360,19750,19730,19760,19730,102
20240828,092200,476274350,19730,19750,19760,19710,66
20240828,092100,474972560,19750,19750,19770,19710,3171
20240828,092000,412408450,19770,19780,19790,19760,2245
20240828,091900,368021250,19770,19780,19790,19770,983
20240828,091800,348576690,19780,19770,19800,19770,187
20240828,091700,344877790,19770,19800,19870,19770,1137
20240828,091600,322380660,19800,19900,19910,19800,4152
20240828,091500,240067600,19840,19860,19920,19840,853
20240828,091400,223108390,19860,19850,19900,19850,23
20240828,091300,222651620,19840,19840,19920,19840,104
20240828,091200,220587950,19840,19840,19920,19840,69
20240828,091100,219218840,19820,19820,19840,19820,534
20240828,091000,208624660,19820,19820,19840,19800,1436
20240828,090900,180169020,19820,19860,19870,19820,2406
20240828,090800,132423970,19860,19860,19890,19850,309
20240828,090700,126288200,19860,19900,19940,19860,1606
20240828,090600,94366170,19910,19980,19980,19910,1044
20240828,090500,73562980,19940,19980,19980,19930,541
20240828,090400,62772860,19980,19960,19980,19940,531
20240828,090300,52171420,19960,19920,19960,19910,115
20240828,090200,49880580,19910,19900,19910,19900,431
20240828,090100,41303200,19890,19900,19900,19890,157
20240828,090000,38179950,19900,19850,19900,19850,1923