KissMeData/298040/min/candle-20240828.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240828	210000	18662224000	296000	296000	296000	296000	1488
3	20240828	205900	18662224000	296000	296000	296000	296000	0
4	20240828	205800	18662224000	296000	296000	296000	296000	0
5	20240828	205700	18662224000	296000	296000	296000	296000	0
6	20240828	205600	18662224000	296000	296000	296000	296000	0
7	20240828	205500	18662224000	296000	296000	296000	296000	0
8	20240828	205400	18662224000	296000	296000	296000	296000	0
9	20240828	205300	18662224000	296000	296000	296000	296000	0
10	20240828	205200	18662224000	296000	296000	296000	296000	0
11	20240828	205100	18662224000	296000	296000	296000	296000	0
12	20240828	205000	18662224000	296000	296000	296000	296000	0
13	20240828	204900	18662224000	296000	296000	296000	296000	0
14	20240828	204800	18662224000	296000	296000	296000	296000	0
15	20240828	204700	18662224000	296000	296000	296000	296000	0
16	20240828	204600	18662224000	296000	296000	296000	296000	0
17	20240828	204500	18662224000	296000	296000	296000	296000	0
18	20240828	204400	18662224000	296000	296000	296000	296000	0
19	20240828	204300	18662224000	296000	296000	296000	296000	0
20	20240828	204200	18662224000	296000	296000	296000	296000	0
21	20240828	204100	18662224000	296000	296000	296000	296000	0
22	20240828	204000	18662224000	296000	296000	296000	296000	0
23	20240828	203900	18662224000	296000	296000	296000	296000	0
24	20240828	203800	18662224000	296000	296000	296000	296000	0
25	20240828	203700	18662224000	296000	296000	296000	296000	0
26	20240828	203600	18662224000	296000	296000	296000	296000	0
27	20240828	203500	18662224000	296000	296000	296000	296000	0
28	20240828	203400	18662224000	296000	296000	296000	296000	0
29	20240828	203300	18662224000	296000	296000	296000	296000	0
30	20240828	203200	18662224000	296000	296000	296000	296000	0
31	20240828	203100	18662224000	296000	296000	296000	296000	0
32	20240828	203000	18662224000	296000	296000	296000	296000	1488
33	20240828	202900	18662224000	296000	296000	296000	296000	0
34	20240828	202800	18662224000	296000	296000	296000	296000	0
35	20240828	202700	18662224000	296000	296000	296000	296000	0
36	20240828	202600	18662224000	296000	296000	296000	296000	0
37	20240828	202500	18662224000	296000	296000	296000	296000	0
38	20240828	202400	18662224000	296000	296000	296000	296000	0
39	20240828	202300	18662224000	296000	296000	296000	296000	0
40	20240828	202200	18662224000	296000	296000	296000	296000	0
41	20240828	202100	18662224000	296000	296000	296000	296000	0
42	20240828	202000	18662224000	296000	296000	296000	296000	0
43	20240828	201900	18662224000	296000	296000	296000	296000	0
44	20240828	201800	18662224000	296000	296000	296000	296000	0
45	20240828	201700	18662224000	296000	296000	296000	296000	0
46	20240828	201600	18662224000	296000	296000	296000	296000	0
47	20240828	201500	18662224000	296000	296000	296000	296000	0
48	20240828	201400	18662224000	296000	296000	296000	296000	0
49	20240828	201300	18662224000	296000	296000	296000	296000	0
50	20240828	201200	18662224000	296000	296000	296000	296000	0
51	20240828	201100	18662224000	296000	296000	296000	296000	0
52	20240828	201000	18662224000	296000	296000	296000	296000	0
53	20240828	200900	18662224000	296000	296000	296000	296000	0
54	20240828	200800	18662224000	296000	296000	296000	296000	0
55	20240828	200700	18662224000	296000	296000	296000	296000	0
56	20240828	200600	18662224000	296000	296000	296000	296000	0
57	20240828	200500	18662224000	296000	296000	296000	296000	0
58	20240828	200400	18662224000	296000	296000	296000	296000	0
59	20240828	200300	18662224000	296000	296000	296000	296000	0
60	20240828	200200	18662224000	296000	296000	296000	296000	0
61	20240828	200100	18662224000	296000	296000	296000	296000	0
62	20240828	200000	18662224000	296000	296000	296000	296000	1488
63	20240828	195900	18662224000	296000	296000	296000	296000	0
64	20240828	195800	18662224000	296000	296000	296000	296000	0
65	20240828	195700	18662224000	296000	296000	296000	296000	0
66	20240828	195600	18662224000	296000	296000	296000	296000	0
67	20240828	195500	18662224000	296000	296000	296000	296000	0
68	20240828	195400	18662224000	296000	296000	296000	296000	0
69	20240828	195300	18662224000	296000	296000	296000	296000	0
70	20240828	195200	18662224000	296000	296000	296000	296000	0
71	20240828	195100	18662224000	296000	296000	296000	296000	0
72	20240828	195000	18662224000	296000	296000	296000	296000	0
73	20240828	194900	18662224000	296000	296000	296000	296000	0
74	20240828	194800	18662224000	296000	296000	296000	296000	0
75	20240828	194700	18662224000	296000	296000	296000	296000	0
76	20240828	194600	18662224000	296000	296000	296000	296000	0
77	20240828	194500	18662224000	296000	296000	296000	296000	0
78	20240828	194400	18662224000	296000	296000	296000	296000	0
79	20240828	194300	18662224000	296000	296000	296000	296000	0
80	20240828	194200	18662224000	296000	296000	296000	296000	0
81	20240828	194100	18662224000	296000	296000	296000	296000	0
82	20240828	194000	18662224000	296000	296000	296000	296000	0
83	20240828	193900	18662224000	296000	296000	296000	296000	0
84	20240828	193800	18662224000	296000	296000	296000	296000	0
85	20240828	193700	18662224000	296000	296000	296000	296000	0
86	20240828	193600	18662224000	296000	296000	296000	296000	0
87	20240828	193500	18662224000	296000	296000	296000	296000	0
88	20240828	193400	18662224000	296000	296000	296000	296000	0
89	20240828	193300	18662224000	296000	296000	296000	296000	0
90	20240828	193200	18662224000	296000	296000	296000	296000	0
91	20240828	193100	18662224000	296000	296000	296000	296000	0
92	20240828	193000	18662224000	296000	296000	296000	296000	1488
93	20240828	192900	18662224000	296000	296000	296000	296000	0
94	20240828	192800	18662224000	296000	296000	296000	296000	0
95	20240828	192700	18662224000	296000	296000	296000	296000	0
96	20240828	192600	18662224000	296000	296000	296000	296000	0
97	20240828	192500	18662224000	296000	296000	296000	296000	0
98	20240828	192400	18662224000	296000	296000	296000	296000	0
99	20240828	192300	18662224000	296000	296000	296000	296000	0
100	20240828	192200	18662224000	296000	296000	296000	296000	0
101	20240828	192100	18662224000	296000	296000	296000	296000	0
102	20240828	192000	18662224000	296000	296000	296000	296000	0
103	20240828	191900	18662224000	296000	296000	296000	296000	0
104	20240828	191800	18662224000	296000	296000	296000	296000	0
105	20240828	191700	18662224000	296000	296000	296000	296000	0
106	20240828	191600	18662224000	296000	296000	296000	296000	0
107	20240828	191500	18662224000	296000	296000	296000	296000	0
108	20240828	191400	18662224000	296000	296000	296000	296000	0
109	20240828	191300	18662224000	296000	296000	296000	296000	0
110	20240828	191200	18662224000	296000	296000	296000	296000	0
111	20240828	191100	18662224000	296000	296000	296000	296000	0
112	20240828	191000	18662224000	296000	296000	296000	296000	0
113	20240828	190900	18662224000	296000	296000	296000	296000	0
114	20240828	190800	18662224000	296000	296000	296000	296000	0
115	20240828	190700	18662224000	296000	296000	296000	296000	0
116	20240828	190600	18662224000	296000	296000	296000	296000	0
117	20240828	190500	18662224000	296000	296000	296000	296000	0
118	20240828	190400	18662224000	296000	296000	296000	296000	0
119	20240828	190300	18662224000	296000	296000	296000	296000	0
120	20240828	190200	18662224000	296000	296000	296000	296000	0
121	20240828	190100	18662224000	296000	296000	296000	296000	0
122	20240828	190000	18662224000	296000	296000	296000	296000	1488
123	20240828	185900	18662224000	296000	296000	296000	296000	0
124	20240828	185800	18662224000	296000	296000	296000	296000	0
125	20240828	185700	18662224000	296000	296000	296000	296000	0
126	20240828	185600	18662224000	296000	296000	296000	296000	0
127	20240828	185500	18662224000	296000	296000	296000	296000	0
128	20240828	185400	18662224000	296000	296000	296000	296000	0
129	20240828	185300	18662224000	296000	296000	296000	296000	0
130	20240828	185200	18662224000	296000	296000	296000	296000	0
131	20240828	185100	18662224000	296000	296000	296000	296000	0
132	20240828	185000	18662224000	296000	296000	296000	296000	0
133	20240828	184900	18662224000	296000	296000	296000	296000	0
134	20240828	184800	18662224000	296000	296000	296000	296000	0
135	20240828	184700	18662224000	296000	296000	296000	296000	0
136	20240828	184600	18662224000	296000	296000	296000	296000	0
137	20240828	184500	18662224000	296000	296000	296000	296000	0
138	20240828	184400	18662224000	296000	296000	296000	296000	0
139	20240828	184300	18662224000	296000	296000	296000	296000	0
140	20240828	184200	18662224000	296000	296000	296000	296000	0
141	20240828	184100	18662224000	296000	296000	296000	296000	0
142	20240828	184000	18662224000	296000	296000	296000	296000	0
143	20240828	183900	18662224000	296000	296000	296000	296000	0
144	20240828	183800	18662224000	296000	296000	296000	296000	0
145	20240828	183700	18662224000	296000	296000	296000	296000	0
146	20240828	183600	18662224000	296000	296000	296000	296000	0
147	20240828	183500	18662224000	296000	296000	296000	296000	0
148	20240828	183400	18662224000	296000	296000	296000	296000	0
149	20240828	183300	18662224000	296000	296000	296000	296000	0
150	20240828	183200	18662224000	296000	296000	296000	296000	0
151	20240828	183100	18662224000	296000	296000	296000	296000	0
152	20240828	183000	18662224000	296000	296000	296000	296000	1488
153	20240828	182900	18662224000	296000	296000	296000	296000	0
154	20240828	182800	18662224000	296000	296000	296000	296000	0
155	20240828	182700	18662224000	296000	296000	296000	296000	0
156	20240828	182600	18662224000	296000	296000	296000	296000	0
157	20240828	182500	18662224000	296000	296000	296000	296000	0
158	20240828	182400	18662224000	296000	296000	296000	296000	0
159	20240828	182300	18662224000	296000	296000	296000	296000	0
160	20240828	182200	18662224000	296000	296000	296000	296000	0
161	20240828	182100	18662224000	296000	296000	296000	296000	0
162	20240828	182000	18662224000	296000	296000	296000	296000	0
163	20240828	181900	18662224000	296000	296000	296000	296000	0
164	20240828	181800	18662224000	296000	296000	296000	296000	0
165	20240828	181700	18662224000	296000	296000	296000	296000	0
166	20240828	181600	18662224000	296000	296000	296000	296000	0
167	20240828	181500	18662224000	296000	296000	296000	296000	0
168	20240828	181400	18662224000	296000	296000	296000	296000	0
169	20240828	181300	18662224000	296000	296000	296000	296000	0
170	20240828	181200	18662224000	296000	296000	296000	296000	0
171	20240828	181100	18662224000	296000	296000	296000	296000	0
172	20240828	181000	18662224000	296000	296000	296000	296000	0
173	20240828	180900	18662224000	296000	296000	296000	296000	0
174	20240828	180800	18662224000	296000	296000	296000	296000	0
175	20240828	180700	18662224000	296000	296000	296000	296000	0
176	20240828	180600	18662224000	296000	296000	296000	296000	0
177	20240828	180500	18662224000	296000	296000	296000	296000	0
178	20240828	180400	18662224000	296000	296000	296000	296000	0
179	20240828	180300	18662224000	296000	296000	296000	296000	0
180	20240828	180200	18662224000	296000	296000	296000	296000	0
181	20240828	180100	18662224000	296000	296000	296000	296000	0
182	20240828	180000	18662224000	296000	296000	296000	296000	1488
183	20240828	175900	18662224000	296000	296000	296000	296000	0
184	20240828	175800	18662224000	296000	296000	296000	296000	0
185	20240828	175700	18662224000	296000	296000	296000	296000	0
186	20240828	175600	18662224000	296000	296000	296000	296000	0
187	20240828	175500	18662224000	296000	296000	296000	296000	0
188	20240828	175400	18662224000	296000	296000	296000	296000	0
189	20240828	175300	18662224000	296000	296000	296000	296000	0
190	20240828	175200	18662224000	296000	296000	296000	296000	0
191	20240828	175100	18662224000	296000	296000	296000	296000	0
192	20240828	175000	18662224000	296000	296000	296000	296000	0
193	20240828	174900	18662224000	296000	296000	296000	296000	0
194	20240828	174800	18662224000	296000	296000	296000	296000	0
195	20240828	174700	18662224000	296000	296000	296000	296000	0
196	20240828	174600	18662224000	296000	296000	296000	296000	0
197	20240828	174500	18662224000	296000	296000	296000	296000	0
198	20240828	174400	18662224000	296000	296000	296000	296000	0
199	20240828	174300	18662224000	296000	296000	296000	296000	0
200	20240828	174200	18662224000	296000	296000	296000	296000	0
201	20240828	174100	18662224000	296000	296000	296000	296000	0
202	20240828	174000	18662224000	296000	296000	296000	296000	0
203	20240828	173900	18662224000	296000	296000	296000	296000	0
204	20240828	173800	18662224000	296000	296000	296000	296000	0
205	20240828	173700	18662224000	296000	296000	296000	296000	0
206	20240828	173600	18662224000	296000	296000	296000	296000	0
207	20240828	173500	18662224000	296000	296000	296000	296000	0
208	20240828	173400	18662224000	296000	296000	296000	296000	0
209	20240828	173300	18662224000	296000	296000	296000	296000	0
210	20240828	173200	18662224000	296000	296000	296000	296000	0
211	20240828	173100	18662224000	296000	296000	296000	296000	0
212	20240828	173000	18662224000	296000	296000	296000	296000	1488
213	20240828	172900	18662224000	296000	296000	296000	296000	0
214	20240828	172800	18662224000	296000	296000	296000	296000	0
215	20240828	172700	18662224000	296000	296000	296000	296000	0
216	20240828	172600	18662224000	296000	296000	296000	296000	0
217	20240828	172500	18662224000	296000	296000	296000	296000	0
218	20240828	172400	18662224000	296000	296000	296000	296000	0
219	20240828	172300	18662224000	296000	296000	296000	296000	0
220	20240828	172200	18662224000	296000	296000	296000	296000	0
221	20240828	172100	18662224000	296000	296000	296000	296000	0
222	20240828	172000	18662224000	296000	296000	296000	296000	0
223	20240828	171900	18662224000	296000	296000	296000	296000	0
224	20240828	171800	18662224000	296000	296000	296000	296000	0
225	20240828	171700	18662224000	296000	296000	296000	296000	0
226	20240828	171600	18662224000	296000	296000	296000	296000	0
227	20240828	171500	18662224000	296000	296000	296000	296000	0
228	20240828	171400	18662224000	296000	296000	296000	296000	0
229	20240828	171300	18662224000	296000	296000	296000	296000	0
230	20240828	171200	18662224000	296000	296000	296000	296000	0
231	20240828	171100	18662224000	296000	296000	296000	296000	0
232	20240828	171000	18662224000	296000	296000	296000	296000	0
233	20240828	170900	18662224000	296000	296000	296000	296000	0
234	20240828	170800	18662224000	296000	296000	296000	296000	0
235	20240828	170700	18662224000	296000	296000	296000	296000	0
236	20240828	170600	18662224000	296000	296000	296000	296000	0
237	20240828	170500	18662224000	296000	296000	296000	296000	0
238	20240828	170400	18662224000	296000	296000	296000	296000	0
239	20240828	170300	18662224000	296000	296000	296000	296000	0
240	20240828	170200	18662224000	296000	296000	296000	296000	0
241	20240828	170100	18662224000	296000	296000	296000	296000	0
242	20240828	170000	18662224000	296000	296000	296000	296000	1488
243	20240828	165900	18662224000	296000	296000	296000	296000	0
244	20240828	165800	18662224000	296000	296000	296000	296000	0
245	20240828	165700	18662224000	296000	296000	296000	296000	0
246	20240828	165600	18662224000	296000	296000	296000	296000	0
247	20240828	165500	18662224000	296000	296000	296000	296000	0
248	20240828	165400	18662224000	296000	296000	296000	296000	0
249	20240828	165300	18662224000	296000	296000	296000	296000	0
250	20240828	165200	18662224000	296000	296000	296000	296000	0
251	20240828	165100	18662224000	296000	296000	296000	296000	0
252	20240828	165000	18662224000	296000	296000	296000	296000	0
253	20240828	164900	18662224000	296000	296000	296000	296000	0
254	20240828	164800	18662224000	296000	296000	296000	296000	0
255	20240828	164700	18662224000	296000	296000	296000	296000	0
256	20240828	164600	18662224000	296000	296000	296000	296000	0
257	20240828	164500	18662224000	296000	296000	296000	296000	0
258	20240828	164400	18662224000	296000	296000	296000	296000	0
259	20240828	164300	18662224000	296000	296000	296000	296000	0
260	20240828	164200	18662224000	296000	296000	296000	296000	0
261	20240828	164100	18662224000	296000	296000	296000	296000	0
262	20240828	164000	18662224000	296000	296000	296000	296000	0
263	20240828	163900	18662224000	296000	296000	296000	296000	0
264	20240828	163800	18662224000	296000	296000	296000	296000	0
265	20240828	163700	18662224000	296000	296000	296000	296000	0
266	20240828	163600	18662224000	296000	296000	296000	296000	0
267	20240828	163500	18662224000	296000	296000	296000	296000	0
268	20240828	163400	18662224000	296000	296000	296000	296000	0
269	20240828	163300	18662224000	296000	296000	296000	296000	0
270	20240828	163200	18662224000	296000	296000	296000	296000	0
271	20240828	163100	18662224000	296000	296000	296000	296000	0
272	20240828	163000	18662224000	296000	296000	296000	296000	1488
273	20240828	162900	18662224000	296000	296000	296000	296000	0
274	20240828	162800	18662224000	296000	296000	296000	296000	0
275	20240828	162700	18662224000	296000	296000	296000	296000	0
276	20240828	162600	18662224000	296000	296000	296000	296000	0
277	20240828	162500	18662224000	296000	296000	296000	296000	0
278	20240828	162400	18662224000	296000	296000	296000	296000	0
279	20240828	162300	18662224000	296000	296000	296000	296000	0
280	20240828	162200	18662224000	296000	296000	296000	296000	0
281	20240828	162100	18662224000	296000	296000	296000	296000	0
282	20240828	162000	18662224000	296000	296000	296000	296000	0
283	20240828	161900	18662224000	296000	296000	296000	296000	0
284	20240828	161800	18662224000	296000	296000	296000	296000	0
285	20240828	161700	18662224000	296000	296000	296000	296000	0
286	20240828	161600	18662224000	296000	296000	296000	296000	0
287	20240828	161500	18662224000	296000	296000	296000	296000	0
288	20240828	161400	18662224000	296000	296000	296000	296000	0
289	20240828	161300	18662224000	296000	296000	296000	296000	0
290	20240828	161200	18662224000	296000	296000	296000	296000	0
291	20240828	161100	18662224000	296000	296000	296000	296000	0
292	20240828	161000	18662224000	296000	296000	296000	296000	0
293	20240828	160900	18662224000	296000	296000	296000	296000	0
294	20240828	160800	18662224000	296000	296000	296000	296000	0
295	20240828	160700	18662224000	296000	296000	296000	296000	0
296	20240828	160600	18662224000	296000	296000	296000	296000	0
297	20240828	160500	18662224000	296000	296000	296000	296000	0
298	20240828	160400	18662224000	296000	296000	296000	296000	0
299	20240828	160300	18662224000	296000	296000	296000	296000	0
300	20240828	160200	18662224000	296000	296000	296000	296000	0
301	20240828	160100	18662224000	296000	296000	296000	296000	0
302	20240828	160000	18662224000	296000	296000	296000	296000	1488
303	20240828	155900	18662224000	296000	296000	296000	296000	0
304	20240828	155800	18662224000	296000	296000	296000	296000	0
305	20240828	155700	18662224000	296000	296000	296000	296000	0
306	20240828	155600	18662224000	296000	296000	296000	296000	0
307	20240828	155500	18662224000	296000	296000	296000	296000	0
308	20240828	155400	18662224000	296000	296000	296000	296000	0
309	20240828	155300	18662224000	296000	296000	296000	296000	0
310	20240828	155200	18662224000	296000	296000	296000	296000	0
311	20240828	155100	18662224000	296000	296000	296000	296000	0
312	20240828	155000	18662224000	296000	296000	296000	296000	0
313	20240828	154900	18662224000	296000	296000	296000	296000	0
314	20240828	154800	18662224000	296000	296000	296000	296000	0
315	20240828	154700	18662224000	296000	296000	296000	296000	0
316	20240828	154600	18662224000	296000	296000	296000	296000	0
317	20240828	154500	18662224000	296000	296000	296000	296000	0
318	20240828	154400	18662224000	296000	296000	296000	296000	0
319	20240828	154300	18662224000	296000	296000	296000	296000	0
320	20240828	154200	18662224000	296000	296000	296000	296000	0
321	20240828	154100	18662224000	296000	296000	296000	296000	0
322	20240828	154000	18662224000	296000	296000	296000	296000	0
323	20240828	153900	18662224000	296000	296000	296000	296000	0
324	20240828	153800	18662224000	296000	296000	296000	296000	0
325	20240828	153700	18662224000	296000	296000	296000	296000	0
326	20240828	153600	18662224000	296000	296000	296000	296000	0
327	20240828	153500	18662224000	296000	296000	296000	296000	0
328	20240828	153400	18662224000	296000	296000	296000	296000	0
329	20240828	153300	18662224000	296000	296000	296000	296000	0
330	20240828	153200	18662224000	296000	296000	296000	296000	0
331	20240828	153100	18662224000	296000	296000	296000	296000	0
332	20240828	153000	18662224000	296000	296000	296000	296000	2976
333	20240828	152900	18221776000	296000	296000	296000	296000	0
334	20240828	152800	18221776000	296000	296000	296000	296000	0
335	20240828	152700	18221776000	296000	296000	296000	296000	0
336	20240828	152600	18221776000	296000	296000	296000	296000	0
337	20240828	152500	18221776000	296000	296000	296000	296000	0
338	20240828	152400	18221776000	296000	296000	296000	296000	0
339	20240828	152300	18221776000	296000	296000	296000	296000	0
340	20240828	152200	18221776000	296000	296000	296000	296000	0
341	20240828	152100	18221776000	296000	296000	296000	296000	0
342	20240828	152000	18221776000	296000	296000	296000	296000	0
343	20240828	151900	18221776000	296000	296000	296500	296000	67
344	20240828	151800	18201940000	296000	296500	296500	296000	274
345	20240828	151700	18120835000	296500	296500	297000	296000	194
346	20240828	151600	18063312500	297000	295500	297000	295500	355
347	20240828	151500	17958190000	295500	296000	296500	295500	379
348	20240828	151400	17846027500	296000	296500	296500	296000	661
349	20240828	151300	17650289000	296000	297000	297000	296000	284
350	20240828	151200	17566085500	296500	297000	297000	296500	283
351	20240828	151100	17482174500	296500	296500	297000	296500	101
352	20240828	151000	17452227000	296500	296500	297000	296500	182
353	20240828	150900	17398251000	296500	296500	297000	296500	264
354	20240828	150800	17319973500	296000	297000	297000	296000	422
355	20240828	150700	17194818000	296500	297000	297000	296500	264
356	20240828	150600	17116411500	297000	297500	297500	297000	133
357	20240828	150500	17076908500	297000	297000	297000	296500	205
358	20240828	150400	17016067000	297000	297000	297000	296500	184
359	20240828	150300	16961492500	297000	296500	297500	296500	33
360	20240828	150200	16951684000	296500	297500	297500	296500	610
361	20240828	150100	16770439000	297500	298000	298000	297500	273
362	20240828	150000	16689219500	297500	298000	298000	297500	75
363	20240828	145900	16666893500	297500	297500	298000	297500	97
364	20240828	145800	16638000000	297500	297500	298000	297500	44
365	20240828	145700	16624906500	297500	298500	298500	297500	347
366	20240828	145600	16521502500	298500	298500	299000	298500	268
367	20240828	145500	16441503500	298500	299000	299000	298500	102
368	20240828	145400	16411022500	299000	299000	299000	298500	43
369	20240828	145300	16398171500	298500	299000	299000	298500	45
370	20240828	145200	16384736500	298500	298500	298500	298000	423
371	20240828	145100	16258488500	298500	298500	298500	298000	208
372	20240828	145000	16196500500	298000	298500	298500	298000	56
373	20240828	144900	16179806000	298500	298500	298500	298000	81
374	20240828	144800	16155656500	298500	298000	298500	298000	90
375	20240828	144700	16128805000	298500	298500	298500	298000	34
376	20240828	144600	16118668000	298500	298500	298500	298000	62
377	20240828	144500	16100172500	298500	298500	298500	298000	71
378	20240828	144400	16079010500	298000	298500	298500	298000	64
379	20240828	144300	16059923000	298000	298000	298500	298000	82
380	20240828	144200	16035474000	298000	298500	299000	298000	223
381	20240828	144100	15968891000	298500	299000	299000	298000	515
382	20240828	144000	15815161500	298500	299000	299000	298500	140
383	20240828	143900	15773312000	299000	298500	299000	298500	122
384	20240828	143800	15736839000	298500	298500	299000	298500	111
385	20240828	143700	15703704000	298500	299000	299000	298000	120
386	20240828	143600	15667888500	299000	298000	299000	298000	538
387	20240828	143500	15507327500	298000	298000	298000	297500	47
388	20240828	143400	15493342000	298000	296500	298000	296500	199
389	20240828	143300	15434140000	297500	297000	297500	296500	357
390	20240828	143200	15328105000	296500	296500	297000	296500	167
391	20240828	143100	15278588500	296500	297000	297000	296500	36
392	20240828	143000	15267909500	297000	296500	297000	296500	23
393	20240828	142900	15261087500	296500	297000	297000	296500	23
394	20240828	142800	15254265000	296500	297000	297000	296000	55
395	20240828	142700	15237952500	297000	297000	297000	296500	34
396	20240828	142600	15227868500	297000	296500	297500	296500	1060
397	20240828	142500	14913050500	296500	297000	297000	296500	8
398	20240828	142400	14910676500	296500	297000	297000	296500	228
399	20240828	142300	14843073000	297000	297000	297500	297000	399
400	20240828	142200	14724563000	297000	297500	297500	297000	46
401	20240828	142100	14710896500	297500	298000	298000	297000	209
402	20240828	142000	14648722500	297500	297500	298000	297500	98
403	20240828	141900	14619566500	297500	298000	298000	297500	37
404	20240828	141800	14608547500	298000	297500	298000	297500	25
405	20240828	141700	14601106500	297500	297500	298000	297500	84
406	20240828	141600	14576116000	297500	297500	298000	297500	72
407	20240828	141500	14554695500	297500	297500	298000	297500	80
408	20240828	141400	14530894500	297500	298000	298000	297500	51
409	20240828	141300	14515721000	297500	298000	298000	297500	18
410	20240828	141200	14510365500	297500	298000	298000	297500	321
411	20240828	141100	14414800000	297500	297500	298000	297500	44
412	20240828	141000	14401693500	297500	297500	298000	297500	486
413	20240828	140900	14257056500	297500	297500	298000	297500	36
414	20240828	140800	14246344500	297500	298000	298000	297500	20
415	20240828	140700	14240388500	298000	297500	298000	297500	21
416	20240828	140600	14234138500	297500	298000	298000	297500	13
417	20240828	140500	14230268000	298000	297000	298000	297000	126
418	20240828	140400	14192752500	297000	297500	297500	297000	269
419	20240828	140300	14112786500	297500	297500	298000	297500	328
420	20240828	140200	14015177000	298000	298000	298500	298000	563
421	20240828	140100	13847363500	298000	298500	298500	298000	162
422	20240828	140000	13799086000	298000	298000	298500	298000	143
423	20240828	135900	13756471000	298500	298000	298500	297500	118
424	20240828	135800	13721311000	298000	297500	298000	297500	17
425	20240828	135700	13716248500	298000	298000	298000	297500	40
426	20240828	135600	13704329000	298000	298000	298000	297500	40
427	20240828	135500	13692415500	298000	298000	298500	297500	242
428	20240828	135400	13620301000	298500	298500	299000	298500	139
429	20240828	135300	13578805000	298500	299000	299000	298500	394
430	20240828	135200	13461056000	299000	299500	299500	298500	291
431	20240828	135100	13373995500	299000	297500	299000	297500	1469
432	20240828	135000	12935456500	297000	297500	298000	297000	221
433	20240828	134900	12869656000	297500	297500	298000	297000	146
434	20240828	134800	12826222000	297500	297000	297500	296500	348
435	20240828	134700	12722707000	297000	296500	297000	296000	170
436	20240828	134600	12672271000	296500	296500	297000	296000	232
437	20240828	134500	12603489500	296500	297000	297500	296500	231
438	20240828	134400	12534882500	297000	297000	297500	297000	149
439	20240828	134300	12490628000	297000	297000	297500	297000	110
440	20240828	134200	12457956500	297000	297500	297500	297000	173
441	20240828	134100	12406547500	297500	297500	297500	297000	95
442	20240828	134000	12378287500	297000	297500	298000	297000	564
443	20240828	133900	12210665500	297500	297000	297500	296500	131
444	20240828	133800	12171724000	296500	296500	297000	296000	953
445	20240828	133700	11888960500	296500	295000	296500	295000	382
446	20240828	133600	11775960500	295000	294500	295000	294500	139
447	20240828	133500	11734974000	295000	294000	295000	294000	65
448	20240828	133400	11715825500	294500	294000	295000	294000	298
449	20240828	133300	11627960500	294000	294000	294000	293500	77
450	20240828	133200	11605324500	293500	294500	294500	293500	645
451	20240828	133100	11415693000	294500	294000	294500	294000	681
452	20240828	133000	11215429000	294500	293500	294500	293500	554
453	20240828	132900	11052560500	293500	294000	294000	293500	47
454	20240828	132800	11038764000	294000	294000	294000	293000	385
455	20240828	132700	10925711500	294000	294000	294500	294000	36
456	20240828	132600	10915126000	294000	293500	294500	293500	240
457	20240828	132500	10844558500	293500	294000	294000	293500	44
458	20240828	132400	10831644000	293500	293500	293500	293500	30
459	20240828	132300	10822839000	293500	293500	294000	293500	48
460	20240828	132200	10808750000	293500	293500	294000	293500	88
461	20240828	132100	10782921500	294000	294000	294000	293500	32
462	20240828	132000	10773525000	293500	294000	294000	293500	206
463	20240828	131900	10713063500	293500	293500	294000	293500	22
464	20240828	131800	10706606000	293500	294000	294000	293500	34
465	20240828	131700	10696625500	293500	294000	294000	293500	49
466	20240828	131600	10682236000	294000	293500	294000	293500	128
467	20240828	131500	10644612500	293500	293500	294000	293500	68
468	20240828	131400	10624631500	294000	294000	294500	294000	116
469	20240828	131300	10590524500	294000	294500	294500	294000	84
470	20240828	131200	10565793000	294000	294000	294500	294000	39
471	20240828	131100	10554326500	294000	294000	294500	294000	17
472	20240828	131000	10549323500	294000	294500	295000	294000	155
473	20240828	130900	10503676000	294500	295000	295000	294500	49
474	20240828	130800	10489245000	295000	295000	295500	294500	278
475	20240828	130700	10407232000	295000	295000	295500	295000	25
476	20240828	130600	10399856500	295000	295000	295500	295000	36
477	20240828	130500	10389236000	295500	295000	295500	295000	40
478	20240828	130400	10377427500	295500	295500	295500	295500	465
479	20240828	130300	10240020000	295500	295500	296000	295000	342
480	20240828	130200	10138961000	295500	295500	296000	295000	152
481	20240828	130100	10094044500	295000	294500	295000	294500	97
482	20240828	130000	10065431000	294500	294500	295000	294500	108
483	20240828	125900	10033624500	295000	294500	295000	294500	19
484	20240828	125800	10028023500	294500	294500	295000	294000	178
485	20240828	125700	9975557500	294000	294500	294500	294000	36
486	20240828	125600	9964972500	294500	294000	294500	294000	118
487	20240828	125500	9930234500	294000	294000	294500	294000	40
488	20240828	125400	9918472500	294000	294000	294500	294000	44
489	20240828	125300	9905535500	294000	294500	294500	294000	88
490	20240828	125200	9879662500	294000	294500	294500	294000	81
491	20240828	125100	9855827000	295000	294500	295000	294500	40
492	20240828	125000	9844043500	294500	294000	295000	294000	253
493	20240828	124900	9769540500	294000	294500	294500	294000	36
494	20240828	124800	9758948000	294500	293500	294500	293500	105
495	20240828	124700	9728079000	294000	294500	294500	293500	42
496	20240828	124600	9715738000	294000	293000	294000	293000	361
497	20240828	124500	9609615000	293000	293500	294000	293000	121
498	20240828	124400	9574119000	293500	293000	293500	293000	146
499	20240828	124300	9531297500	293000	293000	293500	293000	59
500	20240828	124200	9514009500	293000	293500	294000	293000	75
501	20240828	124100	9492011000	293500	294000	294000	293500	29
502	20240828	124000	9483499000	293500	293000	293500	293000	60
503	20240828	123900	9465895000	293000	293000	293500	293000	104
504	20240828	123800	9435395000	293000	293000	293500	293000	87
505	20240828	123700	9409897000	293000	293500	293500	293000	57
506	20240828	123600	9393192500	293500	293000	293500	292500	97
507	20240828	123500	9364785000	293000	292500	293000	292500	52
508	20240828	123400	9349571000	293000	292500	293000	292500	49
509	20240828	123300	9335224000	292500	293000	293000	292500	46
510	20240828	123200	9321762500	292500	293000	293000	292500	115
511	20240828	123100	9288070000	293000	293000	293500	293000	87
512	20240828	123000	9262578500	293000	293500	294000	293000	18
513	20240828	122900	9257298000	293500	294000	294000	293500	61
514	20240828	122800	9239393500	293500	293500	294000	293000	136
515	20240828	122700	9199486000	293500	293000	293500	293000	68
516	20240828	122600	9179551000	293500	293000	293500	293000	36
517	20240828	122500	9168999500	293000	293500	293500	293000	65
518	20240828	122400	9149954000	293000	292500	293000	292500	69
519	20240828	122300	9129740000	292500	292500	293000	292500	34
520	20240828	122200	9119794500	292500	293000	293000	292500	95
521	20240828	122100	9091976500	293000	293000	293500	293000	36
522	20240828	122000	9081423500	293000	292500	293000	292500	66
523	20240828	121900	9062112500	293000	292500	293000	292500	42
524	20240828	121800	9049826000	292500	292500	293000	292500	50
525	20240828	121700	9035195500	293000	293000	293000	292500	34
526	20240828	121600	9025243500	292500	293000	293000	292500	20
527	20240828	121500	9019388500	293500	292500	293500	292500	31
528	20240828	121400	9010312500	292500	293500	293500	292500	74
529	20240828	121300	8988643500	293500	292500	293500	292500	35
530	20240828	121200	8978390500	292500	292500	293000	292500	103
531	20240828	121100	8948258000	292500	293000	293500	292500	82
532	20240828	121000	8924241000	293000	292500	293000	292500	127
533	20240828	120900	8887063500	292500	293000	293000	292500	176
534	20240828	120800	8835579000	292500	292500	293000	292500	23
535	20240828	120700	8828849000	292500	292500	293000	292500	37
536	20240828	120600	8818023000	292500	292500	293000	292500	46
537	20240828	120500	8804559500	292500	292500	293000	292500	31
538	20240828	120400	8795491000	292500	292500	293000	292500	36
539	20240828	120300	8784958500	293000	292500	293000	292500	22
540	20240828	120200	8778516500	292500	292500	293000	292500	36
541	20240828	120100	8767981500	292500	293000	293000	292500	48
542	20240828	120000	8753940500	292500	292500	293000	292500	31
543	20240828	115900	8744872000	293000	292500	293000	292500	54
544	20240828	115800	8729072500	292500	292500	293000	292500	17
545	20240828	115700	8724098000	293000	292500	293000	292500	131
546	20240828	115600	8685729500	292500	292500	293000	292500	16
547	20240828	115500	8681048500	292500	292500	293000	292500	52
548	20240828	115400	8665838000	292500	292500	293000	292500	63
549	20240828	115300	8647410000	292500	293000	293000	292500	152
550	20240828	115200	8602941000	293000	292500	293500	292500	102
551	20240828	115100	8573061000	292500	292500	293000	292500	14
552	20240828	115000	8568961500	292500	292500	293000	292500	25
553	20240828	114900	8561648000	293000	293500	293500	293000	197
554	20240828	114800	8503925500	293000	293000	293500	293000	71
555	20240828	114700	8483119500	293000	293000	293500	293000	46
556	20240828	114600	8469641000	293000	293000	293500	293000	74
557	20240828	114500	8447958500	293000	293000	293500	293000	39
558	20240828	114400	8436531000	293500	293000	293500	293000	26
559	20240828	114300	8428903000	293000	293000	293500	293000	42
560	20240828	114200	8416595500	293000	293000	293500	293000	40
561	20240828	114100	8404875000	293000	293500	293500	293000	12
562	20240828	114000	8401357500	293000	293500	293500	293000	30
563	20240828	113900	8392555000	293000	293500	293500	293000	150
564	20240828	113800	8348539000	293000	293000	293500	293000	20
565	20240828	113700	8342678500	293000	293500	293500	293000	15
566	20240828	113600	8338283000	293500	293500	293500	293000	89
567	20240828	113500	8312204000	293500	293000	293500	293000	32
568	20240828	113400	8302822000	293000	293000	293500	293000	6
569	20240828	113300	8301063500	293000	293000	293500	293000	25
570	20240828	113200	8293738000	293000	293000	293000	293000	49
571	20240828	113100	8279381000	293000	293000	293500	293000	32
572	20240828	113000	8270001500	293000	293000	293500	293000	63
573	20240828	112900	8251542000	293500	293500	294000	293000	188
574	20240828	112800	8196374500	293500	293500	294000	293500	54
575	20240828	112700	8180519000	293500	293500	294000	293500	15
576	20240828	112600	8176115500	293500	294000	294000	293500	38
577	20240828	112500	8164959500	293500	294000	294000	293500	31
578	20240828	112400	8155860500	293500	293500	294000	293500	29
579	20240828	112300	8147348500	293500	293500	294000	293500	63
580	20240828	112200	8128852000	293500	293500	294000	293500	184
581	20240828	112100	8074762000	293500	294000	294000	293500	18
582	20240828	112000	8069478500	293500	293500	293500	293500	36
583	20240828	111900	8058912500	293500	293500	294000	293500	39
584	20240828	111800	8047465000	293500	293500	294000	293500	107
585	20240828	111700	8016021000	294000	293000	294000	293000	102
586	20240828	111600	7986091500	293000	293000	293500	293000	81
587	20240828	111500	7962353000	293000	293000	293500	293000	42
588	20240828	111400	7950043500	293000	293000	293500	293000	42
589	20240828	111300	7937732500	293500	293000	293500	293000	98
590	20240828	111200	7909004000	293000	293000	293000	292500	41
591	20240828	111100	7896992000	293000	293000	293500	292500	43
592	20240828	111000	7884398000	293000	293000	293500	292500	19
593	20240828	110900	7878831000	293000	292500	293000	292500	34
594	20240828	110800	7868884500	293000	293000	293000	292500	151
595	20240828	110700	7824649500	292500	293000	294000	292500	94
596	20240828	110600	7797101000	293500	293500	293500	293000	90
597	20240828	110500	7770729000	293000	293000	293500	293000	1498
598	20240828	110400	7331809000	293000	293000	293500	293000	67
599	20240828	110300	7312173000	293500	294000	294000	293000	40
600	20240828	110200	7300445500	293500	293500	293500	293500	26
601	20240828	110100	7292814500	293500	293500	294000	293000	282
602	20240828	110000	7210055000	293500	293500	294000	293500	30
603	20240828	105900	7201249000	293500	293500	293500	293500	124
604	20240828	105800	7164855000	293500	293500	293500	293500	75
605	20240828	105700	7142842500	293500	293000	293500	293000	53
606	20240828	105600	7127305500	293000	293000	293000	292500	284
607	20240828	105500	7044226500	293000	293000	293500	293000	109
608	20240828	105400	7012287000	293000	293500	293500	293000	283
609	20240828	105300	6929332000	293000	294000	294000	293000	16
610	20240828	105200	6924638500	294000	294000	294500	293000	2840
611	20240828	105100	6092190000	294000	294000	294000	294000	24
612	20240828	105000	6085134000	294000	293500	294000	293500	99
613	20240828	104900	6056045500	293500	293500	293500	293500	20
614	20240828	104800	6050175500	293500	294000	294000	293500	117
615	20240828	104700	6015778500	294000	293500	294000	293500	11
616	20240828	104600	6012548500	294000	293500	294000	293500	36
617	20240828	104500	6001978000	293500	294500	294500	293500	59
618	20240828	104400	5984634500	294500	293000	294500	293000	336
619	20240828	104300	5885921000	293000	293000	293500	293000	68
620	20240828	104200	5865996000	293000	294000	294500	293000	1088
621	20240828	104100	5546447000	294000	294000	294000	294000	463
622	20240828	104000	5410325000	294000	294500	295000	294000	1148
623	20240828	103900	5072238000	295000	294500	295000	294500	85
624	20240828	103800	5047204000	294500	295000	295000	294500	104
625	20240828	103700	5016567000	294500	295000	295000	294500	40
626	20240828	103600	5004785000	295000	295000	295000	294500	112
627	20240828	103500	4971749000	295000	295000	295000	295000	61
628	20240828	103400	4953754000	295000	295000	295000	295000	15
629	20240828	103300	4949329000	295000	295000	295000	295000	36
630	20240828	103200	4938709000	295000	294500	295000	294500	201
631	20240828	103100	4879420500	294500	295000	295000	294500	428
632	20240828	103000	4753162000	295500	295000	295500	295000	12
633	20240828	102900	4749620000	295000	295000	295000	295000	165
634	20240828	102800	4700945000	295000	295000	295000	295000	21
635	20240828	102700	4694750000	295000	295000	295500	295000	8
636	20240828	102600	4692387500	295000	295500	295500	295000	42
637	20240828	102500	4679981500	295500	295500	295500	295500	29
638	20240828	102400	4671412000	295500	295500	295500	295500	26
639	20240828	102300	4663729000	296000	295500	296000	295000	45
640	20240828	102200	4650421000	295000	295500	295500	295000	43
641	20240828	102100	4637720500	295500	295000	296000	295000	19
642	20240828	102000	4632106500	295500	295500	295500	295000	69
643	20240828	101900	4611717500	295500	295000	295500	295000	30
644	20240828	101800	4602861000	295000	295500	295500	295000	30
645	20240828	101700	4594008500	295000	295000	295500	294500	55
646	20240828	101600	4577768000	295000	295000	295000	294500	82
647	20240828	101500	4553600500	295000	294500	295000	294500	6
648	20240828	101400	4551832500	294500	294500	295000	294500	60
649	20240828	101300	4534162000	294500	295500	295500	294500	379
650	20240828	101200	4422371000	295500	295000	295500	295000	29
651	20240828	101100	4413815500	295500	295000	295500	295000	5
652	20240828	101000	4412338500	295500	295000	295500	295000	69
653	20240828	100900	4391979500	295000	295000	295000	295000	82
654	20240828	100800	4367789500	295000	295500	295500	295000	87
655	20240828	100700	4342094500	295500	296000	296000	295500	71
656	20240828	100600	4321099500	296000	295500	296000	295500	123
657	20240828	100500	4284694000	295500	295500	296000	295500	149
658	20240828	100400	4240662500	295500	295500	296000	295500	28
659	20240828	100300	4232386500	295500	295500	296000	295500	43
660	20240828	100200	4219676500	295500	296000	296000	295500	64
661	20240828	100100	4200757000	296000	296000	297000	296000	194
662	20240828	100000	4143296500	296000	297000	298000	296000	212
663	20240828	095900	4080394500	297000	297000	298000	297000	169
664	20240828	095800	4030130500	297000	297000	297000	297000	15
665	20240828	095700	4025675500	297000	297000	297000	297000	10
666	20240828	095600	4022705500	297000	297000	297000	297000	62
667	20240828	095500	4004291500	297500	298000	298000	297500	58
668	20240828	095400	3987029500	298000	298500	298500	298000	215
669	20240828	095300	3922956000	298500	298500	298500	298000	29
670	20240828	095200	3914300000	298000	298500	298500	298000	16
671	20240828	095100	3909529000	298000	298000	298500	298000	24
672	20240828	095000	3902375500	298500	298500	298500	298000	29
673	20240828	094900	3893728500	298000	298000	298500	298000	3
674	20240828	094800	3892834000	298500	298000	298500	298000	36
675	20240828	094700	3882100500	298000	298000	298000	298000	136
676	20240828	094600	3841572500	298000	298000	298500	298000	54
677	20240828	094500	3825455500	298000	298000	298500	298000	20
678	20240828	094400	3819494000	298000	298500	298500	297500	22
679	20240828	094300	3812943500	298500	299000	299000	298500	39
680	20240828	094200	3801293500	299000	296000	299000	295500	399
681	20240828	094100	3682725500	297000	296500	297000	296000	86
682	20240828	094000	3657246000	297000	297500	297500	297000	53
683	20240828	093900	3641496000	298000	298500	298500	298000	127
684	20240828	093800	3603620000	299000	299000	299000	298500	30
685	20240828	093700	3594655500	299000	299000	299000	298500	124
686	20240828	093600	3557590500	299000	299500	299500	298500	644
687	20240828	093500	3364966500	299500	300000	300000	299500	267
688	20240828	093400	3284977500	299500	299000	299500	299000	106
689	20240828	093300	3253231000	299000	299000	299000	298500	180
690	20240828	093200	3199411500	299000	298500	299000	298500	15
691	20240828	093100	3194927500	298500	298500	298500	298000	41
692	20240828	093000	3182697000	298000	298500	298500	298000	76
693	20240828	092900	3160031000	298500	298500	298500	298000	181
694	20240828	092800	3106007500	299000	299000	299500	298500	210
695	20240828	092700	3043219000	299500	299500	299500	298500	423
696	20240828	092600	2916566500	299500	297500	299500	297500	704
697	20240828	092500	2706329000	297500	295500	297500	295500	1417
698	20240828	092400	2285489000	295500	296000	296000	295500	40
699	20240828	092300	2273664000	296000	294500	296500	294000	444
700	20240828	092200	2142531000	294000	294000	294500	294000	29
701	20240828	092100	2134001500	294000	294500	294500	294000	19
702	20240828	092000	2128406500	294500	294000	295000	294000	36
703	20240828	091900	2117809500	294000	294000	295500	294000	563
704	20240828	091800	1952134500	294000	294000	294500	294000	412
705	20240828	091700	1830985000	294500	294500	295000	294000	264
706	20240828	091600	1753254000	294500	295000	295000	294500	223
707	20240828	091500	1687482000	295000	296000	296000	295000	171
708	20240828	091400	1636967500	296000	295500	296500	295500	75
709	20240828	091300	1614797000	295000	295000	295000	295000	39
710	20240828	091200	1603292000	295000	295000	295000	294500	266
711	20240828	091100	1524901000	295500	295000	295500	294500	83
712	20240828	091000	1500410000	295000	295000	296500	294500	326
713	20240828	090900	1404199000	294500	296000	296000	294000	479
714	20240828	090800	1262910500	296000	294500	296500	294500	176
715	20240828	090700	1210876500	294500	294500	298000	293000	1114
716	20240828	090600	882440500	294500	298000	298000	294500	543
717	20240828	090500	721554000	297500	298000	298500	297500	271
718	20240828	090400	640738500	298000	299000	299500	298000	135
719	20240828	090300	600381500	298000	298500	300000	298000	401
720	20240828	090200	480637500	298000	299500	300000	297500	317
721	20240828	090100	385852500	299500	296000	300000	296000	623
722	20240828	090000	200226000	295500	297500	297500	293500	647