KissMeData/360350/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,211500,330416210,8810,8810,8810,8810,1158
20240828,211400,330416210,8810,8810,8810,8810,0
20240828,211300,330416210,8810,8810,8810,8810,0
20240828,211200,330416210,8810,8810,8810,8810,0
20240828,211100,330416210,8810,8810,8810,8810,0
20240828,211000,330416210,8810,8810,8810,8810,0
20240828,210900,330416210,8810,8810,8810,8810,0
20240828,210800,330416210,8810,8810,8810,8810,0
20240828,210700,330416210,8810,8810,8810,8810,0
20240828,210600,330416210,8810,8810,8810,8810,0
20240828,210500,330416210,8810,8810,8810,8810,0
20240828,210400,330416210,8810,8810,8810,8810,0
20240828,210300,330416210,8810,8810,8810,8810,0
20240828,210200,330416210,8810,8810,8810,8810,0
20240828,210100,330416210,8810,8810,8810,8810,0
20240828,210000,330416210,8810,8810,8810,8810,0
20240828,205900,330416210,8810,8810,8810,8810,0
20240828,205800,330416210,8810,8810,8810,8810,0
20240828,205700,330416210,8810,8810,8810,8810,0
20240828,205600,330416210,8810,8810,8810,8810,0
20240828,205500,330416210,8810,8810,8810,8810,0
20240828,205400,330416210,8810,8810,8810,8810,0
20240828,205300,330416210,8810,8810,8810,8810,0
20240828,205200,330416210,8810,8810,8810,8810,0
20240828,205100,330416210,8810,8810,8810,8810,0
20240828,205000,330416210,8810,8810,8810,8810,0
20240828,204900,330416210,8810,8810,8810,8810,0
20240828,204800,330416210,8810,8810,8810,8810,0
20240828,204700,330416210,8810,8810,8810,8810,0
20240828,204600,330416210,8810,8810,8810,8810,0
20240828,204500,330416210,8810,8810,8810,8810,1158
20240828,204400,330416210,8810,8810,8810,8810,0
20240828,204300,330416210,8810,8810,8810,8810,0
20240828,204200,330416210,8810,8810,8810,8810,0
20240828,204100,330416210,8810,8810,8810,8810,0
20240828,204000,330416210,8810,8810,8810,8810,0
20240828,203900,330416210,8810,8810,8810,8810,0
20240828,203800,330416210,8810,8810,8810,8810,0
20240828,203700,330416210,8810,8810,8810,8810,0
20240828,203600,330416210,8810,8810,8810,8810,0
20240828,203500,330416210,8810,8810,8810,8810,0
20240828,203400,330416210,8810,8810,8810,8810,0
20240828,203300,330416210,8810,8810,8810,8810,0
20240828,203200,330416210,8810,8810,8810,8810,0
20240828,203100,330416210,8810,8810,8810,8810,0
20240828,203000,330416210,8810,8810,8810,8810,0
20240828,202900,330416210,8810,8810,8810,8810,0
20240828,202800,330416210,8810,8810,8810,8810,0
20240828,202700,330416210,8810,8810,8810,8810,0
20240828,202600,330416210,8810,8810,8810,8810,0
20240828,202500,330416210,8810,8810,8810,8810,0
20240828,202400,330416210,8810,8810,8810,8810,0
20240828,202300,330416210,8810,8810,8810,8810,0
20240828,202200,330416210,8810,8810,8810,8810,0
20240828,202100,330416210,8810,8810,8810,8810,0
20240828,202000,330416210,8810,8810,8810,8810,0
20240828,201900,330416210,8810,8810,8810,8810,0
20240828,201800,330416210,8810,8810,8810,8810,0
20240828,201700,330416210,8810,8810,8810,8810,0
20240828,201600,330416210,8810,8810,8810,8810,0
20240828,201500,330416210,8810,8810,8810,8810,1158
20240828,201400,330416210,8810,8810,8810,8810,0
20240828,201300,330416210,8810,8810,8810,8810,0
20240828,201200,330416210,8810,8810,8810,8810,0
20240828,201100,330416210,8810,8810,8810,8810,0
20240828,201000,330416210,8810,8810,8810,8810,0
20240828,200900,330416210,8810,8810,8810,8810,0
20240828,200800,330416210,8810,8810,8810,8810,0
20240828,200700,330416210,8810,8810,8810,8810,0
20240828,200600,330416210,8810,8810,8810,8810,0
20240828,200500,330416210,8810,8810,8810,8810,0
20240828,200400,330416210,8810,8810,8810,8810,0
20240828,200300,330416210,8810,8810,8810,8810,0
20240828,200200,330416210,8810,8810,8810,8810,0
20240828,200100,330416210,8810,8810,8810,8810,0
20240828,200000,330416210,8810,8810,8810,8810,0
20240828,195900,330416210,8810,8810,8810,8810,0
20240828,195800,330416210,8810,8810,8810,8810,0
20240828,195700,330416210,8810,8810,8810,8810,0
20240828,195600,330416210,8810,8810,8810,8810,0
20240828,195500,330416210,8810,8810,8810,8810,0
20240828,195400,330416210,8810,8810,8810,8810,0
20240828,195300,330416210,8810,8810,8810,8810,0
20240828,195200,330416210,8810,8810,8810,8810,0
20240828,195100,330416210,8810,8810,8810,8810,0
20240828,195000,330416210,8810,8810,8810,8810,0
20240828,194900,330416210,8810,8810,8810,8810,0
20240828,194800,330416210,8810,8810,8810,8810,0
20240828,194700,330416210,8810,8810,8810,8810,0
20240828,194600,330416210,8810,8810,8810,8810,0
20240828,194500,330416210,8810,8810,8810,8810,1158
20240828,194400,330416210,8810,8810,8810,8810,0
20240828,194300,330416210,8810,8810,8810,8810,0
20240828,194200,330416210,8810,8810,8810,8810,0
20240828,194100,330416210,8810,8810,8810,8810,0
20240828,194000,330416210,8810,8810,8810,8810,0
20240828,193900,330416210,8810,8810,8810,8810,0
20240828,193800,330416210,8810,8810,8810,8810,0
20240828,193700,330416210,8810,8810,8810,8810,0
20240828,193600,330416210,8810,8810,8810,8810,0
20240828,193500,330416210,8810,8810,8810,8810,0
20240828,193400,330416210,8810,8810,8810,8810,0
20240828,193300,330416210,8810,8810,8810,8810,0
20240828,193200,330416210,8810,8810,8810,8810,0
20240828,193100,330416210,8810,8810,8810,8810,0
20240828,193000,330416210,8810,8810,8810,8810,0
20240828,192900,330416210,8810,8810,8810,8810,0
20240828,192800,330416210,8810,8810,8810,8810,0
20240828,192700,330416210,8810,8810,8810,8810,0
20240828,192600,330416210,8810,8810,8810,8810,0
20240828,192500,330416210,8810,8810,8810,8810,0
20240828,192400,330416210,8810,8810,8810,8810,0
20240828,192300,330416210,8810,8810,8810,8810,0
20240828,192200,330416210,8810,8810,8810,8810,0
20240828,192100,330416210,8810,8810,8810,8810,0
20240828,192000,330416210,8810,8810,8810,8810,0
20240828,191900,330416210,8810,8810,8810,8810,0
20240828,191800,330416210,8810,8810,8810,8810,0
20240828,191700,330416210,8810,8810,8810,8810,0
20240828,191600,330416210,8810,8810,8810,8810,0
20240828,191500,330416210,8810,8810,8810,8810,1158
20240828,191400,330416210,8810,8810,8810,8810,0
20240828,191300,330416210,8810,8810,8810,8810,0
20240828,191200,330416210,8810,8810,8810,8810,0
20240828,191100,330416210,8810,8810,8810,8810,0
20240828,191000,330416210,8810,8810,8810,8810,0
20240828,190900,330416210,8810,8810,8810,8810,0
20240828,190800,330416210,8810,8810,8810,8810,0
20240828,190700,330416210,8810,8810,8810,8810,0
20240828,190600,330416210,8810,8810,8810,8810,0
20240828,190500,330416210,8810,8810,8810,8810,0
20240828,190400,330416210,8810,8810,8810,8810,0
20240828,190300,330416210,8810,8810,8810,8810,0
20240828,190200,330416210,8810,8810,8810,8810,0
20240828,190100,330416210,8810,8810,8810,8810,0
20240828,190000,330416210,8810,8810,8810,8810,0
20240828,185900,330416210,8810,8810,8810,8810,0
20240828,185800,330416210,8810,8810,8810,8810,0
20240828,185700,330416210,8810,8810,8810,8810,0
20240828,185600,330416210,8810,8810,8810,8810,0
20240828,185500,330416210,8810,8810,8810,8810,0
20240828,185400,330416210,8810,8810,8810,8810,0
20240828,185300,330416210,8810,8810,8810,8810,0
20240828,185200,330416210,8810,8810,8810,8810,0
20240828,185100,330416210,8810,8810,8810,8810,0
20240828,185000,330416210,8810,8810,8810,8810,0
20240828,184900,330416210,8810,8810,8810,8810,0
20240828,184800,330416210,8810,8810,8810,8810,0
20240828,184700,330416210,8810,8810,8810,8810,0
20240828,184600,330416210,8810,8810,8810,8810,0
20240828,184500,330416210,8810,8810,8810,8810,1158
20240828,184400,330416210,8810,8810,8810,8810,0
20240828,184300,330416210,8810,8810,8810,8810,0
20240828,184200,330416210,8810,8810,8810,8810,0
20240828,184100,330416210,8810,8810,8810,8810,0
20240828,184000,330416210,8810,8810,8810,8810,0
20240828,183900,330416210,8810,8810,8810,8810,0
20240828,183800,330416210,8810,8810,8810,8810,0
20240828,183700,330416210,8810,8810,8810,8810,0
20240828,183600,330416210,8810,8810,8810,8810,0
20240828,183500,330416210,8810,8810,8810,8810,0
20240828,183400,330416210,8810,8810,8810,8810,0
20240828,183300,330416210,8810,8810,8810,8810,0
20240828,183200,330416210,8810,8810,8810,8810,0
20240828,183100,330416210,8810,8810,8810,8810,0
20240828,183000,330416210,8810,8810,8810,8810,0
20240828,182900,330416210,8810,8810,8810,8810,0
20240828,182800,330416210,8810,8810,8810,8810,0
20240828,182700,330416210,8810,8810,8810,8810,0
20240828,182600,330416210,8810,8810,8810,8810,0
20240828,182500,330416210,8810,8810,8810,8810,0
20240828,182400,330416210,8810,8810,8810,8810,0
20240828,182300,330416210,8810,8810,8810,8810,0
20240828,182200,330416210,8810,8810,8810,8810,0
20240828,182100,330416210,8810,8810,8810,8810,0
20240828,182000,330416210,8810,8810,8810,8810,0
20240828,181900,330416210,8810,8810,8810,8810,0
20240828,181800,330416210,8810,8810,8810,8810,0
20240828,181700,330416210,8810,8810,8810,8810,0
20240828,181600,330416210,8810,8810,8810,8810,0
20240828,181500,330416210,8810,8810,8810,8810,1158
20240828,181400,330416210,8810,8810,8810,8810,0
20240828,181300,330416210,8810,8810,8810,8810,0
20240828,181200,330416210,8810,8810,8810,8810,0
20240828,181100,330416210,8810,8810,8810,8810,0
20240828,181000,330416210,8810,8810,8810,8810,0
20240828,180900,330416210,8810,8810,8810,8810,0
20240828,180800,330416210,8810,8810,8810,8810,0
20240828,180700,330416210,8810,8810,8810,8810,0
20240828,180600,330416210,8810,8810,8810,8810,0
20240828,180500,330416210,8810,8810,8810,8810,0
20240828,180400,330416210,8810,8810,8810,8810,0
20240828,180300,330416210,8810,8810,8810,8810,0
20240828,180200,330416210,8810,8810,8810,8810,0
20240828,180100,330416210,8810,8810,8810,8810,0
20240828,180000,330416210,8810,8810,8810,8810,0
20240828,175900,330416210,8810,8810,8810,8810,0
20240828,175800,330416210,8810,8810,8810,8810,0
20240828,175700,330416210,8810,8810,8810,8810,0
20240828,175600,330416210,8810,8810,8810,8810,0
20240828,175500,330416210,8810,8810,8810,8810,0
20240828,175400,330416210,8810,8810,8810,8810,0
20240828,175300,330416210,8810,8810,8810,8810,0
20240828,175200,330416210,8810,8810,8810,8810,0
20240828,175100,330416210,8810,8810,8810,8810,0
20240828,175000,330416210,8810,8810,8810,8810,0
20240828,174900,330416210,8810,8810,8810,8810,0
20240828,174800,330416210,8810,8810,8810,8810,0
20240828,174700,330416210,8810,8810,8810,8810,0
20240828,174600,330416210,8810,8810,8810,8810,0
20240828,174500,330416210,8810,8810,8810,8810,1158
20240828,174400,330416210,8810,8810,8810,8810,0
20240828,174300,330416210,8810,8810,8810,8810,0
20240828,174200,330416210,8810,8810,8810,8810,0
20240828,174100,330416210,8810,8810,8810,8810,0
20240828,174000,330416210,8810,8810,8810,8810,0
20240828,173900,330416210,8810,8810,8810,8810,0
20240828,173800,330416210,8810,8810,8810,8810,0
20240828,173700,330416210,8810,8810,8810,8810,0
20240828,173600,330416210,8810,8810,8810,8810,0
20240828,173500,330416210,8810,8810,8810,8810,0
20240828,173400,330416210,8810,8810,8810,8810,0
20240828,173300,330416210,8810,8810,8810,8810,0
20240828,173200,330416210,8810,8810,8810,8810,0
20240828,173100,330416210,8810,8810,8810,8810,0
20240828,173000,330416210,8810,8810,8810,8810,0
20240828,172900,330416210,8810,8810,8810,8810,0
20240828,172800,330416210,8810,8810,8810,8810,0
20240828,172700,330416210,8810,8810,8810,8810,0
20240828,172600,330416210,8810,8810,8810,8810,0
20240828,172500,330416210,8810,8810,8810,8810,0
20240828,172400,330416210,8810,8810,8810,8810,0
20240828,172300,330416210,8810,8810,8810,8810,0
20240828,172200,330416210,8810,8810,8810,8810,0
20240828,172100,330416210,8810,8810,8810,8810,0
20240828,172000,330416210,8810,8810,8810,8810,0
20240828,171900,330416210,8810,8810,8810,8810,0
20240828,171800,330416210,8810,8810,8810,8810,0
20240828,171700,330416210,8810,8810,8810,8810,0
20240828,171600,330416210,8810,8810,8810,8810,0
20240828,171500,330416210,8810,8810,8810,8810,1158
20240828,171400,330416210,8810,8810,8810,8810,0
20240828,171300,330416210,8810,8810,8810,8810,0
20240828,171200,330416210,8810,8810,8810,8810,0
20240828,171100,330416210,8810,8810,8810,8810,0
20240828,171000,330416210,8810,8810,8810,8810,0
20240828,170900,330416210,8810,8810,8810,8810,0
20240828,170800,330416210,8810,8810,8810,8810,0
20240828,170700,330416210,8810,8810,8810,8810,0
20240828,170600,330416210,8810,8810,8810,8810,0
20240828,170500,330416210,8810,8810,8810,8810,0
20240828,170400,330416210,8810,8810,8810,8810,0
20240828,170300,330416210,8810,8810,8810,8810,0
20240828,170200,330416210,8810,8810,8810,8810,0
20240828,170100,330416210,8810,8810,8810,8810,0
20240828,170000,330416210,8810,8810,8810,8810,0
20240828,165900,330416210,8810,8810,8810,8810,0
20240828,165800,330416210,8810,8810,8810,8810,0
20240828,165700,330416210,8810,8810,8810,8810,0
20240828,165600,330416210,8810,8810,8810,8810,0
20240828,165500,330416210,8810,8810,8810,8810,0
20240828,165400,330416210,8810,8810,8810,8810,0
20240828,165300,330416210,8810,8810,8810,8810,0
20240828,165200,330416210,8810,8810,8810,8810,0
20240828,165100,330416210,8810,8810,8810,8810,0
20240828,165000,330416210,8810,8810,8810,8810,0
20240828,164900,330416210,8810,8810,8810,8810,0
20240828,164800,330416210,8810,8810,8810,8810,0
20240828,164700,330416210,8810,8810,8810,8810,0
20240828,164600,330416210,8810,8810,8810,8810,0
20240828,164500,330416210,8810,8810,8810,8810,1158
20240828,164400,330416210,8810,8810,8810,8810,0
20240828,164300,330416210,8810,8810,8810,8810,0
20240828,164200,330416210,8810,8810,8810,8810,0
20240828,164100,330416210,8810,8810,8810,8810,0
20240828,164000,330416210,8810,8810,8810,8810,0
20240828,163900,330416210,8810,8810,8810,8810,0
20240828,163800,330416210,8810,8810,8810,8810,0
20240828,163700,330416210,8810,8810,8810,8810,0
20240828,163600,330416210,8810,8810,8810,8810,0
20240828,163500,330416210,8810,8810,8810,8810,0
20240828,163400,330416210,8810,8810,8810,8810,0
20240828,163300,330416210,8810,8810,8810,8810,0
20240828,163200,330416210,8810,8810,8810,8810,0
20240828,163100,330416210,8810,8810,8810,8810,0
20240828,163000,330416210,8810,8810,8810,8810,0
20240828,162900,330416210,8810,8810,8810,8810,0
20240828,162800,330416210,8810,8810,8810,8810,0
20240828,162700,330416210,8810,8810,8810,8810,0
20240828,162600,330416210,8810,8810,8810,8810,0
20240828,162500,330416210,8810,8810,8810,8810,0
20240828,162400,330416210,8810,8810,8810,8810,0
20240828,162300,330416210,8810,8810,8810,8810,0
20240828,162200,330416210,8810,8810,8810,8810,0
20240828,162100,330416210,8810,8810,8810,8810,0
20240828,162000,330416210,8810,8810,8810,8810,0
20240828,161900,330416210,8810,8810,8810,8810,0
20240828,161800,330416210,8810,8810,8810,8810,0
20240828,161700,330416210,8810,8810,8810,8810,0
20240828,161600,330416210,8810,8810,8810,8810,0
20240828,161500,330416210,8810,8810,8810,8810,1158
20240828,161400,330416210,8810,8810,8810,8810,0
20240828,161300,330416210,8810,8810,8810,8810,0
20240828,161200,330416210,8810,8810,8810,8810,0
20240828,161100,330416210,8810,8810,8810,8810,0
20240828,161000,330416210,8810,8810,8810,8810,0
20240828,160900,330416210,8810,8810,8810,8810,0
20240828,160800,330416210,8810,8810,8810,8810,0
20240828,160700,330416210,8810,8810,8810,8810,0
20240828,160600,330416210,8810,8810,8810,8810,0
20240828,160500,330416210,8810,8810,8810,8810,0
20240828,160400,330416210,8810,8810,8810,8810,0
20240828,160300,330416210,8810,8810,8810,8810,0
20240828,160200,330416210,8810,8810,8810,8810,0
20240828,160100,330416210,8810,8810,8810,8810,0
20240828,160000,330416210,8810,8810,8810,8810,0
20240828,155900,330416210,8810,8810,8810,8810,0
20240828,155800,330416210,8810,8810,8810,8810,0
20240828,155700,330416210,8810,8810,8810,8810,0
20240828,155600,330416210,8810,8810,8810,8810,0
20240828,155500,330416210,8810,8810,8810,8810,0
20240828,155400,330416210,8810,8810,8810,8810,0
20240828,155300,330416210,8810,8810,8810,8810,0
20240828,155200,330416210,8810,8810,8810,8810,0
20240828,155100,330416210,8810,8810,8810,8810,0
20240828,155000,330416210,8810,8810,8810,8810,0
20240828,154900,330416210,8810,8810,8810,8810,0
20240828,154800,330416210,8810,8810,8810,8810,0
20240828,154700,330416210,8810,8810,8810,8810,0
20240828,154600,330416210,8810,8810,8810,8810,0
20240828,154500,330416210,8810,8810,8810,8810,1158
20240828,154400,330416210,8810,8810,8810,8810,0
20240828,154300,330416210,8810,8810,8810,8810,0
20240828,154200,330416210,8810,8810,8810,8810,0
20240828,154100,330416210,8810,8810,8810,8810,0
20240828,154000,330416210,8810,8810,8810,8810,0
20240828,153900,330416210,8810,8810,8810,8810,0
20240828,153800,330416210,8810,8810,8810,8810,0
20240828,153700,330416210,8810,8810,8810,8810,0
20240828,153600,330416210,8810,8810,8810,8810,0
20240828,153500,330416210,8810,8810,8810,8810,0
20240828,153400,330416210,8810,8810,8810,8810,0
20240828,153300,330416210,8810,8810,8810,8810,0
20240828,153200,330416210,8810,8810,8810,8810,0
20240828,153100,330416210,8810,8810,8810,8810,0
20240828,153000,330416210,8810,8810,8810,8810,1158
20240828,152900,320214230,8870,8870,8870,8870,0
20240828,152800,320214230,8870,8870,8870,8870,0
20240828,152700,320214230,8870,8870,8870,8870,0
20240828,152600,320214230,8870,8870,8870,8870,0
20240828,152500,320214230,8870,8870,8870,8870,0
20240828,152400,320214230,8870,8870,8870,8870,0
20240828,152300,320214230,8870,8870,8870,8870,0
20240828,152200,320214230,8870,8870,8870,8870,0
20240828,152100,320214230,8870,8870,8870,8870,0
20240828,152000,320214230,8870,8870,8870,8870,0
20240828,151900,320214230,8870,8870,8870,8870,22
20240828,151800,320019090,8920,8920,8920,8920,0
20240828,151700,320019090,8920,8920,8920,8920,424
20240828,151600,316237010,8920,8860,8920,8860,976
20240828,151500,307573210,8860,8810,8860,8800,800
20240828,151400,300516060,8840,8840,8840,8840,0
20240828,151300,300516060,8840,8810,8840,8810,104
20240828,151200,299599730,8800,8800,8800,8800,0
20240828,151100,299599730,8800,8800,8800,8800,0
20240828,151000,299599730,8800,8800,8800,8800,0
20240828,150900,299599730,8800,8740,8800,8740,1518
20240828,150800,286298900,8730,8730,8730,8730,2
20240828,150700,286281440,8730,8730,8730,8730,0
20240828,150600,286281440,8730,8730,8730,8730,17
20240828,150500,286133030,8740,8740,8740,8740,5
20240828,150400,286089330,8740,8740,8740,8740,2
20240828,150300,286071850,8740,8740,8740,8740,10
20240828,150200,285984450,8730,8730,8730,8730,18
20240828,150100,285827310,8730,8730,8730,8730,1
20240828,150000,285818580,8730,8730,8730,8730,0
20240828,145900,285818580,8730,8730,8730,8730,0
20240828,145800,285818580,8730,8730,8730,8730,34
20240828,145700,285521760,8730,8730,8730,8730,15
20240828,145600,285390810,8730,8730,8730,8730,0
20240828,145500,285390810,8730,8730,8730,8730,0
20240828,145400,285390810,8730,8730,8730,8730,1
20240828,145300,285382080,8730,8730,8730,8730,0
20240828,145200,285382080,8730,8730,8730,8730,0
20240828,145100,285382080,8730,8730,8730,8730,38
20240828,145000,285050340,8730,8730,8730,8730,0
20240828,144900,285050340,8730,8760,8760,8730,476
20240828,144800,280891770,8750,8750,8750,8750,0
20240828,144700,280891770,8750,8760,8760,8750,416
20240828,144600,277247780,8750,8740,8750,8740,331
20240828,144500,274352840,8740,8730,8740,8730,18
20240828,144400,274195690,8740,8730,8740,8730,19
20240828,144300,274029810,8730,8730,8730,8730,0
20240828,144200,274029810,8730,8730,8730,8730,0
20240828,144100,274029810,8730,8730,8730,8730,0
20240828,144000,274029810,8730,8730,8730,8730,0
20240828,143900,274029810,8730,8730,8730,8730,0
20240828,143800,274029810,8730,8750,8750,8730,19
20240828,143700,273863600,8730,8730,8730,8730,10
20240828,143600,273776300,8730,8740,8740,8730,390
20240828,143500,270370560,8770,8740,8770,8740,315
20240828,143400,267610650,8750,8750,8750,8750,10
20240828,143300,267523150,8750,8740,8750,8740,36
20240828,143200,267208500,8780,8780,8780,8780,0
20240828,143100,267208500,8780,8780,8780,8780,0
20240828,143000,267208500,8780,8780,8780,8780,0
20240828,142900,267208500,8780,8780,8780,8780,0
20240828,142800,267208500,8780,8780,8780,8780,0
20240828,142700,267208500,8780,8740,8780,8740,94
20240828,142600,266385550,8740,8730,8740,8730,1199
20240828,142500,255906900,8740,8740,8740,8740,0
20240828,142400,255906900,8740,8760,8760,8740,610
20240828,142300,250569100,8770,8770,8770,8770,0
20240828,142200,250569100,8770,8770,8770,8770,200
20240828,142100,248815100,8790,8790,8790,8790,3
20240828,142000,248788730,8780,8780,8780,8780,6
20240828,141900,248736050,8770,8770,8770,8770,40
20240828,141800,248385250,8770,8770,8770,8770,17
20240828,141700,248236160,8780,8780,8780,8780,6
20240828,141600,248183480,8780,8770,8780,8770,41
20240828,141500,247823810,8760,8760,8760,8760,18
20240828,141400,247666130,8770,8760,8770,8760,16
20240828,141300,247525960,8770,8770,8770,8770,206
20240828,141200,245719340,8760,8760,8760,8760,44
20240828,141100,245333900,8760,8760,8760,8760,35
20240828,141000,245027300,8760,8760,8760,8760,0
20240828,140900,245027300,8760,8760,8760,8760,15
20240828,140800,244895900,8770,8770,8770,8770,0
20240828,140700,244895900,8770,8770,8770,8770,0
20240828,140600,244895900,8770,8770,8770,8770,0
20240828,140500,244895900,8770,8770,8770,8770,0
20240828,140400,244895900,8770,8770,8770,8770,81
20240828,140300,244185530,8770,8780,8780,8770,20
20240828,140200,244010120,8780,8780,8780,8780,3
20240828,140100,243983780,8780,8780,8780,8780,0
20240828,140000,243983780,8780,8780,8780,8780,201
20240828,135900,242219000,8780,8780,8780,8780,100
20240828,135800,241341000,8790,8790,8790,8790,100
20240828,135700,240462000,8770,8770,8770,8770,100
20240828,135600,239585000,8810,8810,8810,8810,0
20240828,135500,239585000,8810,8800,8810,8800,151
20240828,135400,238256190,8770,8760,8770,8760,51
20240828,135300,237809100,8750,8750,8750,8750,0
20240828,135200,237809100,8750,8740,8750,8740,101
20240828,135100,236925400,8740,8740,8740,8740,0
20240828,135000,236925400,8740,8740,8740,8740,0
20240828,134900,236925400,8740,8740,8740,8740,17
20240828,134800,236776820,8750,8750,8750,8750,4
20240828,134700,236741820,8750,8750,8750,8750,120
20240828,134600,235691820,8740,8740,8740,8740,19
20240828,134500,235525760,8750,8740,8750,8740,31
20240828,134400,235254810,8730,8730,8730,8730,0
20240828,134300,235254810,8730,8730,8730,8730,50
20240828,134200,234818310,8720,8730,8730,8720,20
20240828,134100,234643860,8770,8770,8770,8770,1
20240828,134000,234635090,8730,8730,8730,8730,1
20240828,133900,234626360,8730,8760,8760,8730,643
20240828,133800,229010050,8780,8780,8780,8780,0
20240828,133700,229010050,8780,8790,8790,8780,41
20240828,133600,228650060,8800,8800,8800,8800,5
20240828,133500,228606060,8810,8870,8870,8810,136
20240828,133400,227405020,8880,8880,8880,8880,0
20240828,133300,227405020,8880,8880,8880,8880,3
20240828,133200,227378380,8800,8800,8800,8800,500
20240828,133100,222978380,8920,8920,8920,8920,0
20240828,133000,222978380,8920,8890,8920,8890,103
20240828,132900,222060020,8810,8810,8810,8810,0
20240828,132800,222060020,8810,8810,8810,8810,1
20240828,132700,222051210,8940,8730,8940,8730,509
20240828,132600,217563500,8720,8720,8720,8720,0
20240828,132500,217563500,8720,8720,8720,8720,30
20240828,132400,217301900,8720,8730,8730,8720,19
20240828,132300,217136210,8730,8730,8730,8730,11
20240828,132200,217040180,8830,8830,8830,8830,0
20240828,132100,217040180,8830,8830,8830,8830,0
20240828,132000,217040180,8830,8830,8830,8830,1
20240828,131900,217031350,8870,8800,8890,8750,147
20240828,131800,215744040,8720,8710,8720,8710,27
20240828,131700,215508610,8720,8720,8720,8720,330
20240828,131600,212631010,8720,8720,8720,8720,1
20240828,131500,212622290,8730,8760,8760,8730,180
20240828,131400,211049790,8750,8750,8750,8750,10
20240828,131300,210962290,8750,8740,8750,8740,54
20240828,131200,210490320,8760,8760,8760,8760,0
20240828,131100,210490320,8760,8760,8760,8760,1
20240828,131000,210481560,8750,8750,8750,8750,13
20240828,130900,210367810,8750,8740,8750,8740,24
20240828,130800,210158010,8750,8750,8750,8750,0
20240828,130700,210158010,8750,8750,8750,8750,0
20240828,130600,210158010,8750,8760,8760,8750,11
20240828,130500,210061730,8770,8770,8770,8770,3
20240828,130400,210035420,8770,8770,8770,8770,13
20240828,130300,209921410,8750,8750,8750,8750,1
20240828,130200,209912660,8750,8790,8790,8750,15
20240828,130100,209781150,8790,8790,8790,8790,5
20240828,130000,209737200,8760,8760,8760,8760,0
20240828,125900,209737200,8760,8780,8780,8760,8
20240828,125800,209667070,8760,8760,8760,8760,0
20240828,125700,209667070,8760,8760,8760,8760,1
20240828,125600,209658310,8740,8800,8800,8740,1515
20240828,125500,196407560,8800,8810,8810,8800,8
20240828,125400,196337110,8810,8810,8810,8810,2
20240828,125300,196319490,8810,8810,8810,8810,9
20240828,125200,196240200,8810,8810,8810,8810,2
20240828,125100,196222580,8820,8800,8820,8800,10
20240828,125000,196134530,8800,8800,8800,8800,11
20240828,124900,196037730,8800,8800,8800,8800,4
20240828,124800,196002530,8800,8800,8800,8800,1
20240828,124700,195993730,8790,8790,8790,8790,0
20240828,124600,195993730,8790,8790,8790,8790,0
20240828,124500,195993730,8790,8780,8790,8780,19
20240828,124400,195826900,8780,8780,8780,8780,6
20240828,124300,195774220,8770,8780,8780,8770,21
20240828,124200,195590030,8780,8780,8780,8780,0
20240828,124100,195590030,8780,8780,8780,8780,0
20240828,124000,195590030,8780,8780,8780,8780,17
20240828,123900,195440770,8790,8790,8790,8790,0
20240828,123800,195440770,8790,8790,8790,8790,6
20240828,123700,195388030,8790,8780,8790,8780,34
20240828,123600,195089500,8790,8790,8790,8790,0
20240828,123500,195089500,8790,8790,8790,8790,2
20240828,123400,195071920,8790,8790,8790,8790,8
20240828,123300,195001600,8810,8810,8810,8810,0
20240828,123200,195001600,8810,8810,8810,8810,0
20240828,123100,195001600,8810,8810,8810,8810,0
20240828,123000,195001600,8810,8810,8810,8810,1
20240828,122900,194992790,8820,8820,8820,8820,4
20240828,122800,194957510,8820,8820,8820,8820,0
20240828,122700,194957510,8820,8770,8820,8770,122
20240828,122600,193884680,8770,8770,8770,8760,30
20240828,122500,193621760,8770,8770,8770,8770,10
20240828,122400,193534060,8770,8770,8770,8770,1
20240828,122300,193525290,8750,8750,8750,8740,176
20240828,122200,191985410,8760,8760,8770,8760,163
20240828,122100,190557520,8760,8770,8770,8760,11
20240828,122000,190461060,8770,8770,8770,8770,0
20240828,121900,190461060,8770,8760,8770,8760,18
20240828,121800,190303370,8760,8760,8760,8760,6
20240828,121700,190250810,8770,8770,8770,8770,104
20240828,121600,189338730,8790,8770,8790,8770,2
20240828,121500,189321170,8780,8800,8800,8780,33
20240828,121400,189031410,8790,8790,8790,8790,5
20240828,121300,188987460,8790,8790,8790,8790,0
20240828,121200,188987460,8790,8800,8800,8790,2
20240828,121100,188969870,8820,8820,8820,8820,0
20240828,121000,188969870,8820,8810,8820,8810,102
20240828,120900,188071240,8770,8770,8770,8770,0
20240828,120800,188071240,8770,8770,8770,8770,110
20240828,120700,187106540,8770,8770,8770,8770,0
20240828,120600,187106540,8770,8770,8770,8770,181
20240828,120500,185519170,8770,8770,8770,8770,17
20240828,120400,185370080,8760,8760,8760,8760,18
20240828,120300,185212400,8760,8760,8760,8760,0
20240828,120200,185212400,8760,8760,8760,8760,11
20240828,120100,185116040,8760,8760,8760,8760,17
20240828,120000,184967120,8760,8760,8760,8760,405
20240828,115900,181419320,8750,8810,8810,8750,1142
20240828,115800,171371040,8820,8830,8830,8820,1921
20240828,115700,154425820,8820,8820,8820,8820,0
20240828,115600,154425820,8820,8850,8850,8820,1346
20240828,115500,142532240,8860,8860,8860,8860,1
20240828,115400,142523380,8850,8850,8850,8850,0
20240828,115300,142523380,8850,8850,8850,8850,36
20240828,115200,142204780,8860,8860,8860,8860,0
20240828,115100,142204780,8860,8860,8860,8860,0
20240828,115000,142204780,8860,8860,8860,8860,208
20240828,114900,140361900,8860,8860,8860,8860,0
20240828,114800,140361900,8860,8860,8860,8860,0
20240828,114700,140361900,8860,8860,8860,8860,47
20240828,114600,139945480,8860,8860,8860,8860,1
20240828,114500,139936620,8890,8890,8890,8890,0
20240828,114400,139936620,8890,8890,8890,8890,0
20240828,114300,139936620,8890,8890,8890,8890,1
20240828,114200,139927730,8850,8850,8850,8850,17
20240828,114100,139777280,8930,8930,8930,8930,0
20240828,114000,139777280,8930,8930,8930,8930,0
20240828,113900,139777280,8930,8900,8930,8900,201
20240828,113800,137988350,8900,8840,8900,8840,2
20240828,113700,137970610,8850,8880,8900,8850,493
20240828,113600,133606490,8960,8960,8960,8960,0
20240828,113500,133606490,8960,8940,8960,8940,50
20240828,113400,133159230,8980,8980,8980,8980,0
20240828,113300,133159230,8980,8980,8980,8980,0
20240828,113200,133159230,8980,8980,8980,8980,0
20240828,113100,133159230,8980,8980,8980,8980,0
20240828,113000,133159230,8980,8980,8980,8980,0
20240828,112900,133159230,8980,8980,8980,8980,0
20240828,112800,133159230,8980,8880,8980,8880,503
20240828,112700,128658280,8850,8850,8850,8850,123
20240828,112600,127569730,8860,8880,8880,8860,201
20240828,112500,125784870,8880,8880,8880,8880,1
20240828,112400,125775990,8860,8890,8890,8860,14
20240828,112300,125651890,8890,8870,8890,8870,2
20240828,112200,125634130,8870,8880,8880,8870,86
20240828,112100,124870980,8890,8880,8890,8880,22
20240828,112000,124675580,8900,8900,8900,8900,0
20240828,111900,124675580,8900,8900,8900,8900,0
20240828,111800,124675580,8900,8900,8900,8900,5
20240828,111700,124631080,8900,8900,8900,8900,1
20240828,111600,124622180,8910,8900,8910,8900,4
20240828,111500,124586560,8870,8870,8870,8870,0
20240828,111400,124586560,8870,8870,8870,8870,0
20240828,111300,124586560,8870,8870,8870,8870,0
20240828,111200,124586560,8870,8870,8870,8870,5
20240828,111100,124542210,8860,8860,8860,8860,2
20240828,111000,124524490,8850,8850,8850,8850,17
20240828,110900,124374040,8860,8860,8860,8860,1
20240828,110800,124365180,8850,8910,8910,8850,37
20240828,110700,124037520,8950,8880,8950,8880,201
20240828,110600,122243710,8870,8870,8870,8870,50
20240828,110500,121800210,8880,8900,8910,8880,81
20240828,110400,121080190,8900,8900,8900,8900,0
20240828,110300,121080190,8900,8900,8900,8900,0
20240828,110200,121080190,8900,8910,8910,8900,22
20240828,110100,120884370,8910,8910,8910,8910,0
20240828,110000,120884370,8910,8910,8910,8910,0
20240828,105900,120884370,8910,8910,8910,8910,0
20240828,105800,120884370,8910,8910,8910,8910,0
20240828,105700,120884370,8910,8910,8910,8910,1
20240828,105600,120875460,8910,8910,8910,8910,0
20240828,105500,120875460,8910,8910,8910,8910,2
20240828,105400,120857640,8910,8910,8910,8910,2
20240828,105300,120839820,8910,8910,8910,8910,5
20240828,105200,120795270,8910,8910,8910,8910,31
20240828,105100,120519060,8900,8900,8900,8900,0
20240828,105000,120519060,8900,8900,8900,8900,0
20240828,104900,120519060,8900,8900,8900,8900,0
20240828,104800,120519060,8900,8900,8920,8900,99
20240828,104700,119637940,8900,8900,8900,8900,2
20240828,104600,119620140,8920,8920,8920,8920,0
20240828,104500,119620140,8920,8920,8920,8920,0
20240828,104400,119620140,8920,8920,8920,8920,1
20240828,104300,119611220,8910,8910,8910,8910,38
20240828,104200,119272640,8920,8920,8920,8920,3
20240828,104100,119245880,8920,8920,8920,8920,36
20240828,104000,118924760,8960,8960,8960,8960,0
20240828,103900,118924760,8960,8960,8960,8960,0
20240828,103800,118924760,8960,8930,8960,8930,4
20240828,103700,118889010,8950,8950,8950,8950,0
20240828,103600,118889010,8950,8950,8950,8950,0
20240828,103500,118889010,8950,8920,8950,8920,21
20240828,103400,118701660,8960,8960,8960,8960,0
20240828,103300,118701660,8960,8960,8960,8960,0
20240828,103200,118701660,8960,8960,8960,8960,6
20240828,103100,118647900,8970,8970,8970,8970,0
20240828,103000,118647900,8970,8970,8970,8970,1
20240828,102900,118638930,8970,8970,8970,8970,1
20240828,102800,118629960,8940,8970,8970,8940,4
20240828,102700,118594140,8980,8980,8980,8980,0
20240828,102600,118594140,8980,8980,8980,8980,0
20240828,102500,118594140,8980,8980,8980,8980,0
20240828,102400,118594140,8980,8980,8980,8980,2
20240828,102300,118576180,8960,8960,8960,8960,0
20240828,102200,118576180,8960,8960,8960,8960,119
20240828,102100,117509940,8990,8980,8990,8980,100
20240828,102000,116610950,8960,8960,8960,8960,62
20240828,101900,116055430,8960,8960,8960,8960,1
20240828,101800,116046470,8900,8960,8960,8900,1399
20240828,101700,103582170,8960,8980,8980,8960,639
20240828,101600,97850000,8990,8990,8990,8990,0
20240828,101500,97850000,8990,8990,8990,8990,1330
20240828,101400,85893300,8990,9000,9000,8990,190
20240828,101300,84183390,8990,8990,8990,8990,20
20240828,101200,84003590,8990,8990,8990,8990,30
20240828,101100,83733890,9000,9000,9000,9000,7
20240828,101000,83670890,9000,9000,9000,9000,0
20240828,100900,83670890,9000,9000,9000,9000,123
20240828,100800,82563890,9010,9010,9010,9010,2
20240828,100700,82545870,9010,9010,9010,9010,0
20240828,100600,82545870,9010,9010,9010,9010,0
20240828,100500,82545870,9010,9020,9020,9010,138
20240828,100400,81302150,9020,9020,9020,9020,5
20240828,100300,81257050,9030,9030,9030,9030,2
20240828,100200,81238990,9030,9030,9030,9030,1
20240828,100100,81229960,9020,9020,9020,9020,25
20240828,100000,81004460,9040,9040,9040,9040,0
20240828,095900,81004460,9040,9040,9040,9040,0
20240828,095800,81004460,9040,9040,9040,9040,0
20240828,095700,81004460,9040,9040,9040,9040,0
20240828,095600,81004460,9040,9040,9040,9040,0
20240828,095500,81004460,9040,9040,9040,9040,0
20240828,095400,81004460,9040,9040,9040,9040,11
20240828,095300,80905020,9040,9040,9040,9040,101
20240828,095200,79991980,9040,9030,9040,9030,527
20240828,095100,75227980,9040,9040,9040,9040,0
20240828,095000,75227980,9040,9040,9040,9040,1
20240828,094900,75218940,9030,9030,9030,9030,97
20240828,094800,74343030,9030,9030,9030,9030,0
20240828,094700,74343030,9030,9030,9030,9030,3
20240828,094600,74315940,9040,9040,9040,9040,20
20240828,094500,74135140,9040,9040,9040,9040,0
20240828,094400,74135140,9040,9040,9040,9040,2
20240828,094300,74117060,9050,9050,9050,9050,0
20240828,094200,74117060,9050,9050,9050,9050,20
20240828,094100,73936060,9050,9050,9050,9050,10
20240828,094000,73845560,9040,9040,9040,9040,9
20240828,093900,73764200,9050,9050,9050,9050,272
20240828,093800,71302600,9050,9050,9050,9050,200
20240828,093700,69492600,9040,9040,9040,9030,1271
20240828,093600,58002770,9040,9040,9040,9040,10
20240828,093500,57912370,9040,9040,9040,9040,0
20240828,093400,57912370,9040,9040,9040,9040,0
20240828,093300,57912370,9040,9040,9040,9040,50
20240828,093200,57460370,9050,9050,9050,9030,1126
20240828,093100,47271170,9040,9010,9040,9010,361
20240828,093000,44010420,9010,9010,9010,9010,1
20240828,092900,44001410,8990,9010,9010,8990,2
20240828,092800,43983410,9010,9010,9010,9010,1
20240828,092700,43974400,8990,8990,8990,8990,10
20240828,092600,43884500,8990,8990,8990,8990,500
20240828,092500,39389500,9010,9010,9010,9010,101
20240828,092400,38479490,8990,8990,8990,8990,511
20240828,092300,33885600,9010,9010,9010,9010,1
20240828,092200,33876590,8970,9040,9040,8970,55
20240828,092100,33382080,9040,9040,9040,8990,84
20240828,092000,32622770,8990,8990,8990,8990,0
20240828,091900,32622770,8990,8990,8990,8990,482
20240828,091800,28289590,8990,8990,8990,8990,560
20240828,091700,23255190,8990,8980,8990,8980,145
20240828,091600,21952210,8980,8990,8990,8970,1137
20240828,091500,11730870,8980,8980,8980,8980,1
20240828,091400,11721890,8980,8980,8980,8980,0
20240828,091300,11721890,8980,9000,9000,8980,158
20240828,091200,10302110,9000,9030,9040,9000,128
20240828,091100,9148820,9080,9070,9080,9070,21
20240828,091000,8958170,9070,9030,9070,9020,48
20240828,090900,8524180,9020,9030,9040,9020,282
20240828,090800,5980460,9090,9090,9100,9020,7
20240828,090700,5917100,9090,9050,9090,9020,111
20240828,090600,4915690,9020,9080,9080,9020,17
20240828,090500,4761450,9080,9000,9080,9000,300
20240828,090400,2048620,8990,8980,8990,8980,166
20240828,090300,557350,8980,8970,8980,8970,2
20240828,090200,539400,8990,8990,8990,8990,0
20240828,090100,539400,8990,8990,8990,8990,7
20240828,090000,476470,8990,8990,8990,8990,53