KissMeData/049430/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,192900,86059780,9470,9470,9470,9470,452
20240828,192800,86059780,9470,9470,9470,9470,0
20240828,192700,86059780,9470,9470,9470,9470,0
20240828,192600,86059780,9470,9470,9470,9470,0
20240828,192500,86059780,9470,9470,9470,9470,0
20240828,192400,86059780,9470,9470,9470,9470,0
20240828,192300,86059780,9470,9470,9470,9470,0
20240828,192200,86059780,9470,9470,9470,9470,0
20240828,192100,86059780,9470,9470,9470,9470,0
20240828,192000,86059780,9470,9470,9470,9470,0
20240828,191900,86059780,9470,9470,9470,9470,0
20240828,191800,86059780,9470,9470,9470,9470,0
20240828,191700,86059780,9470,9470,9470,9470,0
20240828,191600,86059780,9470,9470,9470,9470,0
20240828,191500,86059780,9470,9470,9470,9470,0
20240828,191400,86059780,9470,9470,9470,9470,0
20240828,191300,86059780,9470,9470,9470,9470,0
20240828,191200,86059780,9470,9470,9470,9470,0
20240828,191100,86059780,9470,9470,9470,9470,0
20240828,191000,86059780,9470,9470,9470,9470,0
20240828,190900,86059780,9470,9470,9470,9470,0
20240828,190800,86059780,9470,9470,9470,9470,0
20240828,190700,86059780,9470,9470,9470,9470,0
20240828,190600,86059780,9470,9470,9470,9470,0
20240828,190500,86059780,9470,9470,9470,9470,0
20240828,190400,86059780,9470,9470,9470,9470,0
20240828,190300,86059780,9470,9470,9470,9470,0
20240828,190200,86059780,9470,9470,9470,9470,0
20240828,190100,86059780,9470,9470,9470,9470,0
20240828,190000,86059780,9470,9470,9470,9470,0
20240828,185900,86059780,9470,9470,9470,9470,452
20240828,185800,86059780,9470,9470,9470,9470,0
20240828,185700,86059780,9470,9470,9470,9470,0
20240828,185600,86059780,9470,9470,9470,9470,0
20240828,185500,86059780,9470,9470,9470,9470,0
20240828,185400,86059780,9470,9470,9470,9470,0
20240828,185300,86059780,9470,9470,9470,9470,0
20240828,185200,86059780,9470,9470,9470,9470,0
20240828,185100,86059780,9470,9470,9470,9470,0
20240828,185000,86059780,9470,9470,9470,9470,0
20240828,184900,86059780,9470,9470,9470,9470,0
20240828,184800,86059780,9470,9470,9470,9470,0
20240828,184700,86059780,9470,9470,9470,9470,0
20240828,184600,86059780,9470,9470,9470,9470,0
20240828,184500,86059780,9470,9470,9470,9470,0
20240828,184400,86059780,9470,9470,9470,9470,0
20240828,184300,86059780,9470,9470,9470,9470,0
20240828,184200,86059780,9470,9470,9470,9470,0
20240828,184100,86059780,9470,9470,9470,9470,0
20240828,184000,86059780,9470,9470,9470,9470,0
20240828,183900,86059780,9470,9470,9470,9470,0
20240828,183800,86059780,9470,9470,9470,9470,0
20240828,183700,86059780,9470,9470,9470,9470,0
20240828,183600,86059780,9470,9470,9470,9470,0
20240828,183500,86059780,9470,9470,9470,9470,0
20240828,183400,86059780,9470,9470,9470,9470,0
20240828,183300,86059780,9470,9470,9470,9470,0
20240828,183200,86059780,9470,9470,9470,9470,0
20240828,183100,86059780,9470,9470,9470,9470,0
20240828,183000,86059780,9470,9470,9470,9470,0
20240828,182900,86059780,9470,9470,9470,9470,452
20240828,182800,86059780,9470,9470,9470,9470,0
20240828,182700,86059780,9470,9470,9470,9470,0
20240828,182600,86059780,9470,9470,9470,9470,0
20240828,182500,86059780,9470,9470,9470,9470,0
20240828,182400,86059780,9470,9470,9470,9470,0
20240828,182300,86059780,9470,9470,9470,9470,0
20240828,182200,86059780,9470,9470,9470,9470,0
20240828,182100,86059780,9470,9470,9470,9470,0
20240828,182000,86059780,9470,9470,9470,9470,0
20240828,181900,86059780,9470,9470,9470,9470,0
20240828,181800,86059780,9470,9470,9470,9470,0
20240828,181700,86059780,9470,9470,9470,9470,0
20240828,181600,86059780,9470,9470,9470,9470,0
20240828,181500,86059780,9470,9470,9470,9470,0
20240828,181400,86059780,9470,9470,9470,9470,0
20240828,181300,86059780,9470,9470,9470,9470,0
20240828,181200,86059780,9470,9470,9470,9470,0
20240828,181100,86059780,9470,9470,9470,9470,0
20240828,181000,86059780,9470,9470,9470,9470,0
20240828,180900,86059780,9470,9470,9470,9470,0
20240828,180800,86059780,9470,9470,9470,9470,0
20240828,180700,86059780,9470,9470,9470,9470,0
20240828,180600,86059780,9470,9470,9470,9470,0
20240828,180500,86059780,9470,9470,9470,9470,0
20240828,180400,86059780,9470,9470,9470,9470,0
20240828,180300,86059780,9470,9470,9470,9470,0
20240828,180200,86059780,9470,9470,9470,9470,0
20240828,180100,86059780,9470,9470,9470,9470,0
20240828,180000,86059780,9470,9470,9470,9470,0
20240828,175900,86059780,9470,9470,9470,9470,452
20240828,175800,86059780,9470,9470,9470,9470,0
20240828,175700,86059780,9470,9470,9470,9470,0
20240828,175600,86059780,9470,9470,9470,9470,0
20240828,175500,86059780,9470,9470,9470,9470,0
20240828,175400,86059780,9470,9470,9470,9470,0
20240828,175300,86059780,9470,9470,9470,9470,0
20240828,175200,86059780,9470,9470,9470,9470,0
20240828,175100,86059780,9470,9470,9470,9470,0
20240828,175000,86059780,9470,9470,9470,9470,0
20240828,174900,86059780,9470,9470,9470,9470,0
20240828,174800,86059780,9470,9470,9470,9470,0
20240828,174700,86059780,9470,9470,9470,9470,0
20240828,174600,86059780,9470,9470,9470,9470,0
20240828,174500,86059780,9470,9470,9470,9470,0
20240828,174400,86059780,9470,9470,9470,9470,0
20240828,174300,86059780,9470,9470,9470,9470,0
20240828,174200,86059780,9470,9470,9470,9470,0
20240828,174100,86059780,9470,9470,9470,9470,0
20240828,174000,86059780,9470,9470,9470,9470,0
20240828,173900,86059780,9470,9470,9470,9470,0
20240828,173800,86059780,9470,9470,9470,9470,0
20240828,173700,86059780,9470,9470,9470,9470,0
20240828,173600,86059780,9470,9470,9470,9470,0
20240828,173500,86059780,9470,9470,9470,9470,0
20240828,173400,86059780,9470,9470,9470,9470,0
20240828,173300,86059780,9470,9470,9470,9470,0
20240828,173200,86059780,9470,9470,9470,9470,0
20240828,173100,86059780,9470,9470,9470,9470,0
20240828,173000,86059780,9470,9470,9470,9470,0
20240828,172900,86059780,9470,9470,9470,9470,452
20240828,172800,86059780,9470,9470,9470,9470,0
20240828,172700,86059780,9470,9470,9470,9470,0
20240828,172600,86059780,9470,9470,9470,9470,0
20240828,172500,86059780,9470,9470,9470,9470,0
20240828,172400,86059780,9470,9470,9470,9470,0
20240828,172300,86059780,9470,9470,9470,9470,0
20240828,172200,86059780,9470,9470,9470,9470,0
20240828,172100,86059780,9470,9470,9470,9470,0
20240828,172000,86059780,9470,9470,9470,9470,0
20240828,171900,86059780,9470,9470,9470,9470,0
20240828,171800,86059780,9470,9470,9470,9470,0
20240828,171700,86059780,9470,9470,9470,9470,0
20240828,171600,86059780,9470,9470,9470,9470,0
20240828,171500,86059780,9470,9470,9470,9470,0
20240828,171400,86059780,9470,9470,9470,9470,0
20240828,171300,86059780,9470,9470,9470,9470,0
20240828,171200,86059780,9470,9470,9470,9470,0
20240828,171100,86059780,9470,9470,9470,9470,0
20240828,171000,86059780,9470,9470,9470,9470,0
20240828,170900,86059780,9470,9470,9470,9470,0
20240828,170800,86059780,9470,9470,9470,9470,0
20240828,170700,86059780,9470,9470,9470,9470,0
20240828,170600,86059780,9470,9470,9470,9470,0
20240828,170500,86059780,9470,9470,9470,9470,0
20240828,170400,86059780,9470,9470,9470,9470,0
20240828,170300,86059780,9470,9470,9470,9470,0
20240828,170200,86059780,9470,9470,9470,9470,0
20240828,170100,86059780,9470,9470,9470,9470,0
20240828,170000,86059780,9470,9470,9470,9470,0
20240828,165900,86059780,9470,9470,9470,9470,452
20240828,165800,86059780,9470,9470,9470,9470,0
20240828,165700,86059780,9470,9470,9470,9470,0
20240828,165600,86059780,9470,9470,9470,9470,0
20240828,165500,86059780,9470,9470,9470,9470,0
20240828,165400,86059780,9470,9470,9470,9470,0
20240828,165300,86059780,9470,9470,9470,9470,0
20240828,165200,86059780,9470,9470,9470,9470,0
20240828,165100,86059780,9470,9470,9470,9470,0
20240828,165000,86059780,9470,9470,9470,9470,0
20240828,164900,86059780,9470,9470,9470,9470,0
20240828,164800,86059780,9470,9470,9470,9470,0
20240828,164700,86059780,9470,9470,9470,9470,0
20240828,164600,86059780,9470,9470,9470,9470,0
20240828,164500,86059780,9470,9470,9470,9470,0
20240828,164400,86059780,9470,9470,9470,9470,0
20240828,164300,86059780,9470,9470,9470,9470,0
20240828,164200,86059780,9470,9470,9470,9470,0
20240828,164100,86059780,9470,9470,9470,9470,0
20240828,164000,86059780,9470,9470,9470,9470,0
20240828,163900,86059780,9470,9470,9470,9470,0
20240828,163800,86059780,9470,9470,9470,9470,0
20240828,163700,86059780,9470,9470,9470,9470,0
20240828,163600,86059780,9470,9470,9470,9470,0
20240828,163500,86059780,9470,9470,9470,9470,0
20240828,163400,86059780,9470,9470,9470,9470,0
20240828,163300,86059780,9470,9470,9470,9470,0
20240828,163200,86059780,9470,9470,9470,9470,0
20240828,163100,86059780,9470,9470,9470,9470,0
20240828,163000,86059780,9470,9470,9470,9470,0
20240828,162900,86059780,9470,9470,9470,9470,452
20240828,162800,86059780,9470,9470,9470,9470,0
20240828,162700,86059780,9470,9470,9470,9470,0
20240828,162600,86059780,9470,9470,9470,9470,0
20240828,162500,86059780,9470,9470,9470,9470,0
20240828,162400,86059780,9470,9470,9470,9470,0
20240828,162300,86059780,9470,9470,9470,9470,0
20240828,162200,86059780,9470,9470,9470,9470,0
20240828,162100,86059780,9470,9470,9470,9470,0
20240828,162000,86059780,9470,9470,9470,9470,0
20240828,161900,86059780,9470,9470,9470,9470,0
20240828,161800,86059780,9470,9470,9470,9470,0
20240828,161700,86059780,9470,9470,9470,9470,0
20240828,161600,86059780,9470,9470,9470,9470,0
20240828,161500,86059780,9470,9470,9470,9470,0
20240828,161400,86059780,9470,9470,9470,9470,0
20240828,161300,86059780,9470,9470,9470,9470,0
20240828,161200,86059780,9470,9470,9470,9470,0
20240828,161100,86059780,9470,9470,9470,9470,0
20240828,161000,86059780,9470,9470,9470,9470,0
20240828,160900,86059780,9470,9470,9470,9470,0
20240828,160800,86059780,9470,9470,9470,9470,0
20240828,160700,86059780,9470,9470,9470,9470,0
20240828,160600,86059780,9470,9470,9470,9470,0
20240828,160500,86059780,9470,9470,9470,9470,0
20240828,160400,86059780,9470,9470,9470,9470,0
20240828,160300,86059780,9470,9470,9470,9470,0
20240828,160200,86059780,9470,9470,9470,9470,0
20240828,160100,86059780,9470,9470,9470,9470,0
20240828,160000,86059780,9470,9470,9470,9470,0
20240828,155900,86059780,9470,9470,9470,9470,452
20240828,155800,86059780,9470,9470,9470,9470,0
20240828,155700,86059780,9470,9470,9470,9470,0
20240828,155600,86059780,9470,9470,9470,9470,0
20240828,155500,86059780,9470,9470,9470,9470,0
20240828,155400,86059780,9470,9470,9470,9470,0
20240828,155300,86059780,9470,9470,9470,9470,0
20240828,155200,86059780,9470,9470,9470,9470,0
20240828,155100,86059780,9470,9470,9470,9470,0
20240828,155000,86059780,9470,9470,9470,9470,0
20240828,154900,86059780,9470,9470,9470,9470,0
20240828,154800,86059780,9470,9470,9470,9470,0
20240828,154700,86059780,9470,9470,9470,9470,0
20240828,154600,86059780,9470,9470,9470,9470,0
20240828,154500,86059780,9470,9470,9470,9470,0
20240828,154400,86059780,9470,9470,9470,9470,0
20240828,154300,86059780,9470,9470,9470,9470,0
20240828,154200,86059780,9470,9470,9470,9470,0
20240828,154100,86059780,9470,9470,9470,9470,0
20240828,154000,86059780,9470,9470,9470,9470,0
20240828,153900,86059780,9470,9470,9470,9470,0
20240828,153800,86059780,9470,9470,9470,9470,0
20240828,153700,86059780,9470,9470,9470,9470,0
20240828,153600,86059780,9470,9470,9470,9470,0
20240828,153500,86059780,9470,9470,9470,9470,0
20240828,153400,86059780,9470,9470,9470,9470,0
20240828,153300,86059780,9470,9470,9470,9470,0
20240828,153200,86059780,9470,9470,9470,9470,0
20240828,153100,86059780,9470,9470,9470,9470,0
20240828,153000,86059780,9470,9470,9470,9470,452
20240828,152900,81779340,9410,9410,9410,9410,0
20240828,152800,81779340,9410,9410,9410,9410,0
20240828,152700,81779340,9410,9410,9410,9410,0
20240828,152600,81779340,9410,9410,9410,9410,0
20240828,152500,81779340,9410,9410,9410,9410,0
20240828,152400,81779340,9410,9410,9410,9410,0
20240828,152300,81779340,9410,9410,9410,9410,0
20240828,152200,81779340,9410,9410,9410,9410,0
20240828,152100,81779340,9410,9410,9410,9410,0
20240828,152000,81779340,9410,9410,9410,9410,0
20240828,151900,81779340,9410,9410,9410,9410,17
20240828,151800,81619370,9490,9450,9490,9450,252
20240828,151700,79237850,9400,9400,9400,9400,0
20240828,151600,79237850,9400,9400,9400,9400,1
20240828,151500,79228450,9400,9400,9400,9400,0
20240828,151400,79228450,9400,9400,9400,9400,0
20240828,151300,79228450,9400,9400,9400,9400,527
20240828,151200,74274650,9400,9410,9410,9400,1473
20240828,151100,60427420,9440,9440,9440,9440,0
20240828,151000,60427420,9440,9440,9440,9440,0
20240828,150900,60427420,9440,9440,9450,9440,31
20240828,150800,60134720,9410,9410,9410,9410,0
20240828,150700,60134720,9410,9410,9410,9410,0
20240828,150600,60134720,9410,9410,9410,9410,0
20240828,150500,60134720,9410,9410,9410,9410,0
20240828,150400,60134720,9410,9410,9410,9410,0
20240828,150300,60134720,9410,9410,9410,9410,0
20240828,150200,60134720,9410,9410,9410,9410,0
20240828,150100,60134720,9410,9410,9410,9410,0
20240828,150000,60134720,9410,9410,9410,9410,0
20240828,145900,60134720,9410,9410,9410,9410,0
20240828,145800,60134720,9410,9410,9410,9410,0
20240828,145700,60134720,9410,9410,9410,9410,0
20240828,145600,60134720,9410,9410,9410,9410,50
20240828,145500,59664220,9440,9440,9440,9440,0
20240828,145400,59664220,9440,9440,9440,9440,0
20240828,145300,59664220,9440,9440,9440,9440,0
20240828,145200,59664220,9440,9440,9440,9440,0
20240828,145100,59664220,9440,9440,9440,9440,0
20240828,145000,59664220,9440,9440,9440,9440,0
20240828,144900,59664220,9440,9440,9440,9440,0
20240828,144800,59664220,9440,9440,9440,9440,0
20240828,144700,59664220,9440,9440,9440,9440,0
20240828,144600,59664220,9440,9440,9440,9440,0
20240828,144500,59664220,9440,9440,9440,9440,0
20240828,144400,59664220,9440,9440,9440,9440,0
20240828,144300,59664220,9440,9440,9440,9440,0
20240828,144200,59664220,9440,9440,9440,9440,0
20240828,144100,59664220,9440,9440,9440,9440,0
20240828,144000,59664220,9440,9440,9440,9440,0
20240828,143900,59664220,9440,9440,9440,9440,0
20240828,143800,59664220,9440,9440,9440,9440,0
20240828,143700,59664220,9440,9400,9440,9400,82
20240828,143600,58890540,9390,9390,9390,9390,0
20240828,143500,58890540,9390,9390,9390,9390,0
20240828,143400,58890540,9390,9390,9390,9390,0
20240828,143300,58890540,9390,9390,9390,9390,5
20240828,143200,58843590,9450,9450,9450,9450,100
20240828,143100,57898590,9500,9500,9500,9500,0
20240828,143000,57898590,9500,9500,9500,9500,0
20240828,142900,57898590,9500,9500,9500,9500,0
20240828,142800,57898590,9500,9500,9500,9500,0
20240828,142700,57898590,9500,9500,9500,9500,0
20240828,142600,57898590,9500,9500,9500,9500,0
20240828,142500,57898590,9500,9500,9500,9500,0
20240828,142400,57898590,9500,9500,9500,9500,0
20240828,142300,57898590,9500,9410,9500,9410,202
20240828,142200,55996200,9410,9410,9410,9410,0
20240828,142100,55996200,9410,9410,9410,9410,0
20240828,142000,55996200,9410,9380,9410,9380,19
20240828,141900,55817950,9420,9420,9420,9420,0
20240828,141800,55817950,9420,9420,9420,9420,1
20240828,141700,55808530,9370,9370,9370,9370,0
20240828,141600,55808530,9370,9380,9380,9370,150
20240828,141500,54402100,9420,9420,9420,9420,0
20240828,141400,54402100,9420,9420,9420,9420,0
20240828,141300,54402100,9420,9420,9420,9420,0
20240828,141200,54402100,9420,9420,9420,9420,0
20240828,141100,54402100,9420,9420,9420,9420,0
20240828,141000,54402100,9420,9420,9420,9420,0
20240828,140900,54402100,9420,9420,9420,9420,0
20240828,140800,54402100,9420,9420,9420,9420,1
20240828,140700,54392680,9380,9380,9380,9380,105
20240828,140600,53407780,9420,9420,9420,9420,0
20240828,140500,53407780,9420,9420,9420,9420,0
20240828,140400,53407780,9420,9420,9420,9420,0
20240828,140300,53407780,9420,9420,9420,9420,0
20240828,140200,53407780,9420,9420,9420,9420,0
20240828,140100,53407780,9420,9420,9420,9420,0
20240828,140000,53407780,9420,9420,9420,9420,0
20240828,135900,53407780,9420,9420,9420,9420,0
20240828,135800,53407780,9420,9420,9420,9420,0
20240828,135700,53407780,9420,9400,9420,9400,201
20240828,135600,51518360,9420,9420,9420,9420,0
20240828,135500,51518360,9420,9420,9420,9420,1
20240828,135400,51508940,9420,9420,9420,9420,0
20240828,135300,51508940,9420,9420,9420,9420,1
20240828,135200,51499520,9380,9380,9380,9380,9
20240828,135100,51415100,9420,9420,9420,9420,0
20240828,135000,51415100,9420,9420,9420,9420,0
20240828,134900,51415100,9420,9420,9420,9420,0
20240828,134800,51415100,9420,9420,9420,9420,100
20240828,134700,50473100,9420,9420,9420,9420,0
20240828,134600,50473100,9420,9420,9420,9420,0
20240828,134500,50473100,9420,9420,9420,9420,0
20240828,134400,50473100,9420,9420,9420,9420,3
20240828,134300,50444840,9420,9420,9420,9420,0
20240828,134200,50444840,9420,9420,9420,9420,0
20240828,134100,50444840,9420,9420,9420,9420,0
20240828,134000,50444840,9420,9420,9420,9420,0
20240828,133900,50444840,9420,9420,9420,9420,1
20240828,133800,50435420,9400,9400,9420,9400,101
20240828,133700,49486000,9400,9400,9400,9400,20
20240828,133600,49298000,9400,9400,9400,9400,0
20240828,133500,49298000,9400,9400,9400,9400,0
20240828,133400,49298000,9400,9400,9400,9400,0
20240828,133300,49298000,9400,9400,9400,9400,0
20240828,133200,49298000,9400,9400,9400,9400,0
20240828,133100,49298000,9400,9400,9400,9400,0
20240828,133000,49298000,9400,9400,9400,9400,0
20240828,132900,49298000,9400,9400,9400,9400,0
20240828,132800,49298000,9400,9400,9400,9400,0
20240828,132700,49298000,9400,9400,9400,9400,0
20240828,132600,49298000,9400,9400,9400,9400,0
20240828,132500,49298000,9400,9400,9400,9400,0
20240828,132400,49298000,9400,9400,9400,9400,0
20240828,132300,49298000,9400,9400,9400,9400,0
20240828,132200,49298000,9400,9390,9400,9390,19
20240828,132100,49119580,9390,9390,9390,9390,32
20240828,132000,48819100,9390,9390,9390,9390,0
20240828,131900,48819100,9390,9390,9390,9390,152
20240828,131800,47391820,9390,9390,9390,9390,48
20240828,131700,46941100,9390,9390,9390,9390,12
20240828,131600,46828420,9400,9400,9400,9400,35
20240828,131500,46499420,9400,9400,9400,9400,5
20240828,131400,46452420,9400,9380,9400,9380,52
20240828,131300,45963660,9400,9400,9400,9400,0
20240828,131200,45963660,9400,9400,9400,9400,0
20240828,131100,45963660,9400,9400,9400,9400,0
20240828,131000,45963660,9400,9400,9400,9400,0
20240828,130900,45963660,9400,9400,9400,9400,0
20240828,130800,45963660,9400,9400,9400,9400,1
20240828,130700,45954260,9400,9400,9400,9400,0
20240828,130600,45954260,9400,9400,9400,9400,0
20240828,130500,45954260,9400,9400,9400,9400,166
20240828,130400,44393860,9390,9390,9390,9390,0
20240828,130300,44393860,9390,9390,9390,9390,1
20240828,130200,44384470,9380,9380,9380,9380,0
20240828,130100,44384470,9380,9380,9380,9380,0
20240828,130000,44384470,9380,9380,9380,9380,0
20240828,125900,44384470,9380,9380,9380,9380,3
20240828,125800,44356330,9380,9380,9380,9380,0
20240828,125700,44356330,9380,9380,9380,9380,0
20240828,125600,44356330,9380,9380,9380,9380,0
20240828,125500,44356330,9380,9380,9380,9380,0
20240828,125400,44356330,9380,9380,9380,9380,0
20240828,125300,44356330,9380,9380,9380,9380,0
20240828,125200,44356330,9380,9380,9380,9380,0
20240828,125100,44356330,9380,9380,9380,9380,106
20240828,125000,43362050,9390,9400,9400,9390,832
20240828,124900,35549260,9400,9400,9400,9400,0
20240828,124800,35549260,9400,9400,9400,9400,0
20240828,124700,35549260,9400,9400,9400,9400,0
20240828,124600,35549260,9400,9400,9400,9400,0
20240828,124500,35549260,9400,9400,9400,9400,0
20240828,124400,35549260,9400,9400,9400,9400,0
20240828,124300,35549260,9400,9400,9400,9400,0
20240828,124200,35549260,9400,9400,9400,9400,0
20240828,124100,35549260,9400,9400,9400,9400,0
20240828,124000,35549260,9400,9400,9400,9400,0
20240828,123900,35549260,9400,9400,9400,9400,0
20240828,123800,35549260,9400,9400,9400,9400,0
20240828,123700,35549260,9400,9400,9400,9400,0
20240828,123600,35549260,9400,9400,9400,9400,0
20240828,123500,35549260,9400,9400,9400,9400,0
20240828,123400,35549260,9400,9400,9400,9400,0
20240828,123300,35549260,9400,9400,9400,9400,0
20240828,123200,35549260,9400,9400,9400,9400,0
20240828,123100,35549260,9400,9400,9400,9400,0
20240828,123000,35549260,9400,9400,9400,9400,0
20240828,122900,35549260,9400,9400,9400,9400,294
20240828,122800,32785660,9410,9410,9410,9410,0
20240828,122700,32785660,9410,9410,9410,9410,0
20240828,122600,32785660,9410,9410,9410,9410,0
20240828,122500,32785660,9410,9410,9410,9410,0
20240828,122400,32785660,9410,9410,9410,9410,0
20240828,122300,32785660,9410,9410,9410,9410,80
20240828,122200,32032860,9460,9460,9460,9460,0
20240828,122100,32032860,9460,9460,9460,9460,0
20240828,122000,32032860,9460,9460,9460,9460,3
20240828,121900,32004480,9460,9460,9460,9460,0
20240828,121800,32004480,9460,9460,9460,9460,0
20240828,121700,32004480,9460,9460,9460,9460,0
20240828,121600,32004480,9460,9460,9460,9460,0
20240828,121500,32004480,9460,9460,9460,9460,0
20240828,121400,32004480,9460,9460,9460,9460,2
20240828,121300,31985560,9460,9460,9460,9460,0
20240828,121200,31985560,9460,9460,9460,9460,0
20240828,121100,31985560,9460,9460,9460,9460,0
20240828,121000,31985560,9460,9460,9460,9460,0
20240828,120900,31985560,9460,9460,9460,9460,0
20240828,120800,31985560,9460,9460,9460,9460,0
20240828,120700,31985560,9460,9460,9460,9460,0
20240828,120600,31985560,9460,9460,9460,9460,0
20240828,120500,31985560,9460,9460,9460,9460,0
20240828,120400,31985560,9460,9460,9460,9460,0
20240828,120300,31985560,9460,9460,9460,9460,0
20240828,120200,31985560,9460,9460,9460,9460,0
20240828,120100,31985560,9460,9460,9460,9460,0
20240828,120000,31985560,9460,9460,9460,9460,1
20240828,115900,31976100,9460,9460,9460,9460,0
20240828,115800,31976100,9460,9460,9460,9460,0
20240828,115700,31976100,9460,9460,9460,9460,0
20240828,115600,31976100,9460,9460,9460,9460,0
20240828,115500,31976100,9460,9460,9460,9460,0
20240828,115400,31976100,9460,9460,9460,9460,0
20240828,115300,31976100,9460,9460,9460,9460,1
20240828,115200,31966640,9400,9400,9400,9400,0
20240828,115100,31966640,9400,9400,9400,9400,0
20240828,115000,31966640,9400,9400,9400,9400,0
20240828,114900,31966640,9400,9400,9400,9400,0
20240828,114800,31966640,9400,9400,9400,9400,0
20240828,114700,31966640,9400,9400,9400,9400,0
20240828,114600,31966640,9400,9400,9400,9400,0
20240828,114500,31966640,9400,9400,9400,9400,0
20240828,114400,31966640,9400,9400,9400,9400,0
20240828,114300,31966640,9400,9400,9400,9400,0
20240828,114200,31966640,9400,9400,9400,9400,0
20240828,114100,31966640,9400,9400,9400,9400,0
20240828,114000,31966640,9400,9400,9400,9400,0
20240828,113900,31966640,9400,9400,9400,9400,0
20240828,113800,31966640,9400,9400,9400,9400,0
20240828,113700,31966640,9400,9400,9400,9400,0
20240828,113600,31966640,9400,9400,9400,9400,0
20240828,113500,31966640,9400,9400,9400,9400,0
20240828,113400,31966640,9400,9400,9400,9400,173
20240828,113300,30340440,9460,9460,9460,9460,0
20240828,113200,30340440,9460,9460,9460,9460,0
20240828,113100,30340440,9460,9460,9460,9460,0
20240828,113000,30340440,9460,9460,9460,9460,0
20240828,112900,30340440,9460,9460,9460,9460,1
20240828,112800,30330980,9460,9460,9460,9460,0
20240828,112700,30330980,9460,9460,9460,9460,0
20240828,112600,30330980,9460,9460,9460,9460,0
20240828,112500,30330980,9460,9460,9460,9460,0
20240828,112400,30330980,9460,9460,9460,9460,0
20240828,112300,30330980,9460,9460,9460,9460,0
20240828,112200,30330980,9460,9460,9460,9460,0
20240828,112100,30330980,9460,9460,9460,9460,0
20240828,112000,30330980,9460,9460,9460,9460,0
20240828,111900,30330980,9460,9460,9460,9460,1
20240828,111800,30321520,9450,9450,9450,9450,0
20240828,111700,30321520,9450,9450,9450,9450,100
20240828,111600,29376520,9450,9450,9450,9450,0
20240828,111500,29376520,9450,9450,9450,9450,0
20240828,111400,29376520,9450,9450,9450,9450,0
20240828,111300,29376520,9450,9450,9450,9450,11
20240828,111200,29272570,9390,9390,9390,9390,304
20240828,111100,26418010,9390,9390,9390,9390,869
20240828,111000,18258100,9390,9390,9390,9390,154
20240828,110900,16812040,9430,9430,9430,9430,0
20240828,110800,16812040,9430,9430,9430,9430,0
20240828,110700,16812040,9430,9430,9430,9430,3
20240828,110600,16783750,9430,9430,9430,9430,0
20240828,110500,16783750,9430,9410,9430,9410,11
20240828,110400,16680220,9400,9400,9400,9400,0
20240828,110300,16680220,9400,9400,9400,9400,0
20240828,110200,16680220,9400,9450,9450,9400,301
20240828,110100,13845420,9450,9440,9450,9440,38
20240828,110000,13486590,9430,9450,9450,9430,217
20240828,105900,11439600,9460,9460,9460,9460,0
20240828,105800,11439600,9460,9460,9460,9460,0
20240828,105700,11439600,9460,9460,9460,9460,0
20240828,105600,11439600,9460,9460,9460,9460,0
20240828,105500,11439600,9460,9460,9460,9460,0
20240828,105400,11439600,9460,9460,9460,9460,0
20240828,105300,11439600,9460,9460,9460,9460,0
20240828,105200,11439600,9460,9460,9460,9460,0
20240828,105100,11439600,9460,9460,9460,9460,0
20240828,105000,11439600,9460,9460,9460,9460,0
20240828,104900,11439600,9460,9460,9460,9460,0
20240828,104800,11439600,9460,9460,9460,9460,0
20240828,104700,11439600,9460,9460,9460,9460,0
20240828,104600,11439600,9460,9460,9460,9460,0
20240828,104500,11439600,9460,9460,9460,9460,0
20240828,104400,11439600,9460,9460,9460,9460,0
20240828,104300,11439600,9460,9460,9460,9460,0
20240828,104200,11439600,9460,9460,9460,9460,0
20240828,104100,11439600,9460,9460,9460,9460,0
20240828,104000,11439600,9460,9460,9460,9460,0
20240828,103900,11439600,9460,9460,9460,9460,0
20240828,103800,11439600,9460,9460,9460,9460,0
20240828,103700,11439600,9460,9460,9460,9460,0
20240828,103600,11439600,9460,9460,9460,9460,0
20240828,103500,11439600,9460,9460,9460,9460,30
20240828,103400,11155800,9470,9470,9470,9470,0
20240828,103300,11155800,9470,9470,9470,9470,0
20240828,103200,11155800,9470,9470,9470,9470,0
20240828,103100,11155800,9470,9470,9470,9470,0
20240828,103000,11155800,9470,9470,9470,9470,79
20240828,102900,10407670,9530,9530,9530,9530,0
20240828,102800,10407670,9530,9530,9530,9530,0
20240828,102700,10407670,9530,9530,9530,9530,0
20240828,102600,10407670,9530,9480,9530,9480,140
20240828,102500,9080420,9480,9490,9490,9480,500
20240828,102400,4339370,9550,9550,9550,9550,16
20240828,102300,4186570,9490,9490,9490,9490,0
20240828,102200,4186570,9490,9490,9490,9490,0
20240828,102100,4186570,9490,9490,9490,9490,14
20240828,102000,4053710,9480,9480,9480,9480,0
20240828,101900,4053710,9480,9500,9500,9480,100
20240828,101800,3105090,9500,9500,9500,9500,0
20240828,101700,3105090,9500,9500,9500,9500,0
20240828,101600,3105090,9500,9500,9500,9500,0
20240828,101500,3105090,9500,9500,9500,9500,0
20240828,101400,3105090,9500,9500,9500,9500,0
20240828,101300,3105090,9500,9500,9500,9500,0
20240828,101200,3105090,9500,9500,9500,9500,0
20240828,101100,3105090,9500,9500,9500,9500,0
20240828,101000,3105090,9500,9500,9500,9500,0
20240828,100900,3105090,9500,9500,9500,9500,0
20240828,100800,3105090,9500,9500,9500,9500,1
20240828,100700,3095590,9500,9500,9500,9500,0
20240828,100600,3095590,9500,9500,9500,9500,0
20240828,100500,3095590,9500,9500,9500,9500,0
20240828,100400,3095590,9500,9500,9500,9500,0
20240828,100300,3095590,9500,9500,9500,9500,0
20240828,100200,3095590,9500,9500,9500,9500,0
20240828,100100,3095590,9500,9500,9500,9500,0
20240828,100000,3095590,9500,9500,9500,9500,0
20240828,095900,3095590,9500,9500,9500,9500,0
20240828,095800,3095590,9500,9500,9500,9500,0
20240828,095700,3095590,9500,9500,9500,9500,0
20240828,095600,3095590,9500,9500,9500,9500,0
20240828,095500,3095590,9500,9500,9500,9500,0
20240828,095400,3095590,9500,9500,9500,9500,0
20240828,095300,3095590,9500,9500,9500,9500,0
20240828,095200,3095590,9500,9500,9500,9500,0
20240828,095100,3095590,9500,9500,9500,9500,5
20240828,095000,3048090,9500,9500,9500,9500,0
20240828,094900,3048090,9500,9500,9500,9500,0
20240828,094800,3048090,9500,9500,9500,9500,0
20240828,094700,3048090,9500,9500,9500,9500,0
20240828,094600,3048090,9500,9500,9500,9500,0
20240828,094500,3048090,9500,9500,9500,9500,0
20240828,094400,3048090,9500,9500,9500,9500,0
20240828,094300,3048090,9500,9500,9500,9500,0
20240828,094200,3048090,9500,9500,9500,9500,0
20240828,094100,3048090,9500,9500,9500,9500,0
20240828,094000,3048090,9500,9500,9500,9500,0
20240828,093900,3048090,9500,9500,9500,9500,0
20240828,093800,3048090,9500,9500,9500,9500,0
20240828,093700,3048090,9500,9500,9500,9500,0
20240828,093600,3048090,9500,9500,9500,9500,0
20240828,093500,3048090,9500,9500,9500,9500,0
20240828,093400,3048090,9500,9500,9500,9500,0
20240828,093300,3048090,9500,9500,9500,9500,0
20240828,093200,3048090,9500,9500,9500,9500,0
20240828,093100,3048090,9500,9500,9500,9500,0
20240828,093000,3048090,9500,9500,9500,9500,0
20240828,092900,3048090,9500,9500,9500,9500,15
20240828,092800,2905590,9560,9560,9560,9560,5
20240828,092700,2857790,9560,9560,9560,9560,0
20240828,092600,2857790,9560,9560,9560,9560,0
20240828,092500,2857790,9560,9560,9560,9560,0
20240828,092400,2857790,9560,9560,9560,9560,1
20240828,092300,2848230,9500,9500,9500,9500,10
20240828,092200,2753230,9500,9500,9500,9500,32
20240828,092100,2449230,9500,9500,9500,9500,4
20240828,092000,2411230,9500,9500,9500,9500,0
20240828,091900,2411230,9500,9500,9500,9500,1
20240828,091800,2401730,9590,9590,9590,9590,20
20240828,091700,2209930,9590,9590,9590,9590,0
20240828,091600,2209930,9590,9590,9590,9590,0
20240828,091500,2209930,9590,9590,9590,9590,12
20240828,091400,2094850,9590,9590,9590,9590,0
20240828,091300,2094850,9590,9590,9590,9590,0
20240828,091200,2094850,9590,9590,9590,9590,52
20240828,091100,1596170,9590,9590,9590,9590,0
20240828,091000,1596170,9590,9590,9590,9590,0
20240828,090900,1596170,9590,9590,9590,9590,0
20240828,090800,1596170,9590,9590,9590,9590,1
20240828,090700,1586580,9540,9540,9540,9540,0
20240828,090600,1586580,9540,9540,9540,9540,0
20240828,090500,1586580,9540,9540,9540,9540,0
20240828,090400,1586580,9540,9540,9540,9540,2
20240828,090300,1567500,9500,9500,9500,9500,110
20240828,090200,522500,9500,9500,9500,9500,0
20240828,090100,522500,9500,9500,9500,9500,53
20240828,090000,19000,9500,9500,9500,9500,2