KissMeData/002810/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,183800,123534110,13040,13040,13040,13040,113
20240828,183700,123534110,13040,13040,13040,13040,0
20240828,183600,123534110,13040,13040,13040,13040,0
20240828,183500,123534110,13040,13040,13040,13040,0
20240828,183400,123534110,13040,13040,13040,13040,0
20240828,183300,123534110,13040,13040,13040,13040,0
20240828,183200,123534110,13040,13040,13040,13040,0
20240828,183100,123534110,13040,13040,13040,13040,0
20240828,183000,123534110,13040,13040,13040,13040,0
20240828,182900,123534110,13040,13040,13040,13040,0
20240828,182800,123534110,13040,13040,13040,13040,0
20240828,182700,123534110,13040,13040,13040,13040,0
20240828,182600,123534110,13040,13040,13040,13040,0
20240828,182500,123534110,13040,13040,13040,13040,0
20240828,182400,123534110,13040,13040,13040,13040,0
20240828,182300,123534110,13040,13040,13040,13040,0
20240828,182200,123534110,13040,13040,13040,13040,0
20240828,182100,123534110,13040,13040,13040,13040,0
20240828,182000,123534110,13040,13040,13040,13040,0
20240828,181900,123534110,13040,13040,13040,13040,0
20240828,181800,123534110,13040,13040,13040,13040,0
20240828,181700,123534110,13040,13040,13040,13040,0
20240828,181600,123534110,13040,13040,13040,13040,0
20240828,181500,123534110,13040,13040,13040,13040,0
20240828,181400,123534110,13040,13040,13040,13040,0
20240828,181300,123534110,13040,13040,13040,13040,0
20240828,181200,123534110,13040,13040,13040,13040,0
20240828,181100,123534110,13040,13040,13040,13040,0
20240828,181000,123534110,13040,13040,13040,13040,0
20240828,180900,123534110,13040,13040,13040,13040,0
20240828,180800,123534110,13040,13040,13040,13040,113
20240828,180700,123534110,13040,13040,13040,13040,0
20240828,180600,123534110,13040,13040,13040,13040,0
20240828,180500,123534110,13040,13040,13040,13040,0
20240828,180400,123534110,13040,13040,13040,13040,0
20240828,180300,123534110,13040,13040,13040,13040,0
20240828,180200,123534110,13040,13040,13040,13040,0
20240828,180100,123534110,13040,13040,13040,13040,0
20240828,180000,123534110,13040,13040,13040,13040,0
20240828,175900,123534110,13040,13040,13040,13040,0
20240828,175800,123534110,13040,13040,13040,13040,0
20240828,175700,123534110,13040,13040,13040,13040,0
20240828,175600,123534110,13040,13040,13040,13040,0
20240828,175500,123534110,13040,13040,13040,13040,0
20240828,175400,123534110,13040,13040,13040,13040,0
20240828,175300,123534110,13040,13040,13040,13040,0
20240828,175200,123534110,13040,13040,13040,13040,0
20240828,175100,123534110,13040,13040,13040,13040,0
20240828,175000,123534110,13040,13040,13040,13040,0
20240828,174900,123534110,13040,13040,13040,13040,0
20240828,174800,123534110,13040,13040,13040,13040,0
20240828,174700,123534110,13040,13040,13040,13040,0
20240828,174600,123534110,13040,13040,13040,13040,0
20240828,174500,123534110,13040,13040,13040,13040,0
20240828,174400,123534110,13040,13040,13040,13040,0
20240828,174300,123534110,13040,13040,13040,13040,0
20240828,174200,123534110,13040,13040,13040,13040,0
20240828,174100,123534110,13040,13040,13040,13040,0
20240828,174000,123534110,13040,13040,13040,13040,0
20240828,173900,123534110,13040,13040,13040,13040,0
20240828,173800,123534110,13040,13040,13040,13040,113
20240828,173700,123534110,13040,13040,13040,13040,0
20240828,173600,123534110,13040,13040,13040,13040,0
20240828,173500,123534110,13040,13040,13040,13040,0
20240828,173400,123534110,13040,13040,13040,13040,0
20240828,173300,123534110,13040,13040,13040,13040,0
20240828,173200,123534110,13040,13040,13040,13040,0
20240828,173100,123534110,13040,13040,13040,13040,0
20240828,173000,123534110,13040,13040,13040,13040,0
20240828,172900,123534110,13040,13040,13040,13040,0
20240828,172800,123534110,13040,13040,13040,13040,0
20240828,172700,123534110,13040,13040,13040,13040,0
20240828,172600,123534110,13040,13040,13040,13040,0
20240828,172500,123534110,13040,13040,13040,13040,0
20240828,172400,123534110,13040,13040,13040,13040,0
20240828,172300,123534110,13040,13040,13040,13040,0
20240828,172200,123534110,13040,13040,13040,13040,0
20240828,172100,123534110,13040,13040,13040,13040,0
20240828,172000,123534110,13040,13040,13040,13040,0
20240828,171900,123534110,13040,13040,13040,13040,0
20240828,171800,123534110,13040,13040,13040,13040,0
20240828,171700,123534110,13040,13040,13040,13040,0
20240828,171600,123534110,13040,13040,13040,13040,0
20240828,171500,123534110,13040,13040,13040,13040,0
20240828,171400,123534110,13040,13040,13040,13040,0
20240828,171300,123534110,13040,13040,13040,13040,0
20240828,171200,123534110,13040,13040,13040,13040,0
20240828,171100,123534110,13040,13040,13040,13040,0
20240828,171000,123534110,13040,13040,13040,13040,0
20240828,170900,123534110,13040,13040,13040,13040,0
20240828,170800,123534110,13040,13040,13040,13040,113
20240828,170700,123534110,13040,13040,13040,13040,0
20240828,170600,123534110,13040,13040,13040,13040,0
20240828,170500,123534110,13040,13040,13040,13040,0
20240828,170400,123534110,13040,13040,13040,13040,0
20240828,170300,123534110,13040,13040,13040,13040,0
20240828,170200,123534110,13040,13040,13040,13040,0
20240828,170100,123534110,13040,13040,13040,13040,0
20240828,170000,123534110,13040,13040,13040,13040,0
20240828,165900,123534110,13040,13040,13040,13040,0
20240828,165800,123534110,13040,13040,13040,13040,0
20240828,165700,123534110,13040,13040,13040,13040,0
20240828,165600,123534110,13040,13040,13040,13040,0
20240828,165500,123534110,13040,13040,13040,13040,0
20240828,165400,123534110,13040,13040,13040,13040,0
20240828,165300,123534110,13040,13040,13040,13040,0
20240828,165200,123534110,13040,13040,13040,13040,0
20240828,165100,123534110,13040,13040,13040,13040,0
20240828,165000,123534110,13040,13040,13040,13040,0
20240828,164900,123534110,13040,13040,13040,13040,0
20240828,164800,123534110,13040,13040,13040,13040,0
20240828,164700,123534110,13040,13040,13040,13040,0
20240828,164600,123534110,13040,13040,13040,13040,0
20240828,164500,123534110,13040,13040,13040,13040,0
20240828,164400,123534110,13040,13040,13040,13040,0
20240828,164300,123534110,13040,13040,13040,13040,0
20240828,164200,123534110,13040,13040,13040,13040,0
20240828,164100,123534110,13040,13040,13040,13040,0
20240828,164000,123534110,13040,13040,13040,13040,0
20240828,163900,123534110,13040,13040,13040,13040,0
20240828,163800,123534110,13040,13040,13040,13040,113
20240828,163700,123534110,13040,13040,13040,13040,0
20240828,163600,123534110,13040,13040,13040,13040,0
20240828,163500,123534110,13040,13040,13040,13040,0
20240828,163400,123534110,13040,13040,13040,13040,0
20240828,163300,123534110,13040,13040,13040,13040,0
20240828,163200,123534110,13040,13040,13040,13040,0
20240828,163100,123534110,13040,13040,13040,13040,0
20240828,163000,123534110,13040,13040,13040,13040,0
20240828,162900,123534110,13040,13040,13040,13040,0
20240828,162800,123534110,13040,13040,13040,13040,0
20240828,162700,123534110,13040,13040,13040,13040,0
20240828,162600,123534110,13040,13040,13040,13040,0
20240828,162500,123534110,13040,13040,13040,13040,0
20240828,162400,123534110,13040,13040,13040,13040,0
20240828,162300,123534110,13040,13040,13040,13040,0
20240828,162200,123534110,13040,13040,13040,13040,0
20240828,162100,123534110,13040,13040,13040,13040,0
20240828,162000,123534110,13040,13040,13040,13040,0
20240828,161900,123534110,13040,13040,13040,13040,0
20240828,161800,123534110,13040,13040,13040,13040,0
20240828,161700,123534110,13040,13040,13040,13040,0
20240828,161600,123534110,13040,13040,13040,13040,0
20240828,161500,123534110,13040,13040,13040,13040,0
20240828,161400,123534110,13040,13040,13040,13040,0
20240828,161300,123534110,13040,13040,13040,13040,0
20240828,161200,123534110,13040,13040,13040,13040,0
20240828,161100,123534110,13040,13040,13040,13040,0
20240828,161000,123534110,13040,13040,13040,13040,0
20240828,160900,123534110,13040,13040,13040,13040,0
20240828,160800,123534110,13040,13040,13040,13040,113
20240828,160700,123534110,13040,13040,13040,13040,0
20240828,160600,123534110,13040,13040,13040,13040,0
20240828,160500,123534110,13040,13040,13040,13040,0
20240828,160400,123534110,13040,13040,13040,13040,0
20240828,160300,123534110,13040,13040,13040,13040,0
20240828,160200,123534110,13040,13040,13040,13040,0
20240828,160100,123534110,13040,13040,13040,13040,0
20240828,160000,123534110,13040,13040,13040,13040,0
20240828,155900,123534110,13040,13040,13040,13040,0
20240828,155800,123534110,13040,13040,13040,13040,0
20240828,155700,123534110,13040,13040,13040,13040,0
20240828,155600,123534110,13040,13040,13040,13040,0
20240828,155500,123534110,13040,13040,13040,13040,0
20240828,155400,123534110,13040,13040,13040,13040,0
20240828,155300,123534110,13040,13040,13040,13040,0
20240828,155200,123534110,13040,13040,13040,13040,0
20240828,155100,123534110,13040,13040,13040,13040,0
20240828,155000,123534110,13040,13040,13040,13040,0
20240828,154900,123534110,13040,13040,13040,13040,0
20240828,154800,123534110,13040,13040,13040,13040,0
20240828,154700,123534110,13040,13040,13040,13040,0
20240828,154600,123534110,13040,13040,13040,13040,0
20240828,154500,123534110,13040,13040,13040,13040,0
20240828,154400,123534110,13040,13040,13040,13040,0
20240828,154300,123534110,13040,13040,13040,13040,0
20240828,154200,123534110,13040,13040,13040,13040,0
20240828,154100,123534110,13040,13040,13040,13040,0
20240828,154000,123534110,13040,13040,13040,13040,0
20240828,153900,123534110,13040,13040,13040,13040,0
20240828,153800,123534110,13040,13040,13040,13040,113
20240828,153700,123534110,13040,13040,13040,13040,0
20240828,153600,123534110,13040,13040,13040,13040,0
20240828,153500,123534110,13040,13040,13040,13040,0
20240828,153400,123534110,13040,13040,13040,13040,0
20240828,153300,123534110,13040,13040,13040,13040,0
20240828,153200,123534110,13040,13040,13040,13040,0
20240828,153100,123534110,13040,13040,13040,13040,0
20240828,153000,123534110,13040,13040,13040,13040,113
20240828,152900,122060590,13040,13040,13040,13040,0
20240828,152800,122060590,13040,13040,13040,13040,0
20240828,152700,122060590,13040,13040,13040,13040,0
20240828,152600,122060590,13040,13040,13040,13040,0
20240828,152500,122060590,13040,13040,13040,13040,0
20240828,152400,122060590,13040,13040,13040,13040,0
20240828,152300,122060590,13040,13040,13040,13040,0
20240828,152200,122060590,13040,13040,13040,13040,0
20240828,152100,122060590,13040,13040,13040,13040,0
20240828,152000,122060590,13040,13040,13040,13040,0
20240828,151900,122060590,13040,13040,13040,13040,0
20240828,151800,122060590,13040,13050,13050,13040,5
20240828,151700,121995350,13080,13060,13080,13060,27
20240828,151600,121642220,13040,13040,13040,13040,0
20240828,151500,121642220,13040,13040,13040,13040,0
20240828,151400,121642220,13040,13090,13090,13040,114
20240828,151300,120153030,13090,13090,13090,13090,1
20240828,151200,120139940,13060,13060,13060,13060,0
20240828,151100,120139940,13060,13060,13060,13060,0
20240828,151000,120139940,13060,13060,13060,13060,2
20240828,150900,120113820,13060,13060,13060,13060,0
20240828,150800,120113820,13060,13060,13060,13060,0
20240828,150700,120113820,13060,13060,13060,13060,0
20240828,150600,120113820,13060,13060,13060,13060,0
20240828,150500,120113820,13060,13060,13060,13060,0
20240828,150400,120113820,13060,13060,13060,13060,0
20240828,150300,120113820,13060,13060,13060,13060,0
20240828,150200,120113820,13060,13060,13060,13060,1
20240828,150100,120100760,13040,13060,13060,13040,275
20240828,150000,116510040,13080,13100,13100,13080,173
20240828,145900,114246920,13090,13080,13090,13080,3
20240828,145800,114207660,13090,13090,13090,13090,0
20240828,145700,114207660,13090,13080,13090,13080,14
20240828,145600,114024410,13090,13090,13090,13090,0
20240828,145500,114024410,13090,13090,13090,13090,0
20240828,145400,114024410,13090,13080,13090,13080,14
20240828,145300,113841160,13090,13090,13090,13090,0
20240828,145200,113841160,13090,13080,13090,13080,13
20240828,145100,113671000,13090,13090,13090,13080,67
20240828,145000,112793980,13090,13080,13090,13080,47
20240828,144900,112178780,13060,13060,13060,13060,0
20240828,144800,112178780,13060,13060,13060,13060,0
20240828,144700,112178780,13060,13060,13060,13060,0
20240828,144600,112178780,13060,13060,13060,13060,0
20240828,144500,112178780,13060,13060,13060,13060,0
20240828,144400,112178780,13060,13060,13060,13060,0
20240828,144300,112178780,13060,13060,13060,13060,0
20240828,144200,112178780,13060,13060,13060,13060,14
20240828,144100,111995940,13040,13040,13040,13040,83
20240828,144000,110913620,13060,13060,13060,13040,57
20240828,143900,110169320,13060,13080,13080,13060,16
20240828,143800,109960290,13060,13060,13060,13060,0
20240828,143700,109960290,13060,13060,13060,13060,0
20240828,143600,109960290,13060,13060,13060,13060,0
20240828,143500,109960290,13060,13060,13060,13060,0
20240828,143400,109960290,13060,13060,13060,13060,0
20240828,143300,109960290,13060,13060,13060,13060,0
20240828,143200,109960290,13060,13060,13060,13060,0
20240828,143100,109960290,13060,13100,13100,13060,47
20240828,143000,109344650,13100,13060,13100,13060,44
20240828,142900,108768330,13060,13060,13060,13060,1
20240828,142800,108755270,13040,13040,13040,13040,0
20240828,142700,108755270,13040,13040,13040,13040,0
20240828,142600,108755270,13040,13040,13040,13040,0
20240828,142500,108755270,13040,13040,13040,13040,0
20240828,142400,108755270,13040,13040,13040,13040,0
20240828,142300,108755270,13040,13040,13040,13040,0
20240828,142200,108755270,13040,13090,13090,13040,67
20240828,142100,107878590,13090,13090,13090,13090,0
20240828,142000,107878590,13090,13090,13090,13090,60
20240828,141900,107093190,13090,13090,13090,13090,0
20240828,141800,107093190,13090,13090,13090,13090,54
20240828,141700,106386330,13070,13070,13070,13070,0
20240828,141600,106386330,13070,13070,13070,13070,30
20240828,141500,105994230,13060,13060,13060,13060,0
20240828,141400,105994230,13060,13060,13060,13060,0
20240828,141300,105994230,13060,13060,13060,13060,0
20240828,141200,105994230,13060,13060,13060,13060,0
20240828,141100,105994230,13060,13060,13060,13060,0
20240828,141000,105994230,13060,13060,13060,13060,5
20240828,140900,105928930,13030,13030,13030,13030,0
20240828,140800,105928930,13030,13030,13030,13030,0
20240828,140700,105928930,13030,13030,13030,13030,0
20240828,140600,105928930,13030,13030,13030,13030,0
20240828,140500,105928930,13030,13030,13030,13030,0
20240828,140400,105928930,13030,13030,13030,13030,0
20240828,140300,105928930,13030,13030,13030,13030,0
20240828,140200,105928930,13030,13030,13030,13030,0
20240828,140100,105928930,13030,13030,13030,13030,0
20240828,140000,105928930,13030,13030,13030,13030,61
20240828,135900,105134100,13030,13030,13030,13030,0
20240828,135800,105134100,13030,13030,13030,13030,0
20240828,135700,105134100,13030,13040,13040,13030,200
20240828,135600,102527170,13040,13040,13040,13040,0
20240828,135500,102527170,13040,13040,13040,13040,0
20240828,135400,102527170,13040,13070,13070,13040,246
20240828,135300,99315580,13070,13120,13120,13070,242
20240828,135200,96145700,13120,13120,13120,13120,16
20240828,135100,95935780,13120,13110,13120,13110,15
20240828,135000,95739080,13110,13090,13110,13090,14
20240828,134900,95555670,13090,13090,13090,13090,4
20240828,134800,95503310,13070,13070,13070,13070,0
20240828,134700,95503310,13070,13070,13070,13070,0
20240828,134600,95503310,13070,13070,13070,13070,0
20240828,134500,95503310,13070,13070,13070,13070,0
20240828,134400,95503310,13070,13070,13070,13070,0
20240828,134300,95503310,13070,13070,13070,13070,0
20240828,134200,95503310,13070,13070,13070,13070,0
20240828,134100,95503310,13070,13070,13070,13070,0
20240828,134000,95503310,13070,13070,13070,13070,20
20240828,133900,95241910,13070,13070,13070,13070,3
20240828,133800,95202700,13070,13090,13090,13060,77
20240828,133700,94195180,13090,13090,13090,13090,0
20240828,133600,94195180,13090,13090,13090,13090,0
20240828,133500,94195180,13090,13090,13090,13090,0
20240828,133400,94195180,13090,13090,13090,13090,0
20240828,133300,94195180,13090,13090,13090,13090,0
20240828,133200,94195180,13090,13090,13090,13090,0
20240828,133100,94195180,13090,13100,13100,13090,17
20240828,133000,93972510,13100,13090,13100,13090,30
20240828,132900,93579570,13080,13080,13080,13080,0
20240828,132800,93579570,13080,13090,13090,13080,9
20240828,132700,93461770,13080,13080,13080,13080,0
20240828,132600,93461770,13080,13080,13080,13080,0
20240828,132500,93461770,13080,13080,13080,13080,0
20240828,132400,93461770,13080,13080,13080,13080,5
20240828,132300,93396370,13080,13080,13080,13080,10
20240828,132200,93265570,13080,13080,13080,13080,15
20240828,132100,93069370,13060,13040,13060,13040,7
20240828,132000,92977990,13060,13060,13060,13060,25
20240828,131900,92651490,13060,13060,13060,13040,4
20240828,131800,92599270,13060,13090,13090,13040,53
20240828,131700,91905960,13090,13090,13090,13090,0
20240828,131600,91905960,13090,13090,13090,13090,0
20240828,131500,91905960,13090,13090,13090,13090,59
20240828,131400,91133650,13090,13090,13090,13090,0
20240828,131300,91133650,13090,13090,13090,13090,0
20240828,131200,91133650,13090,13090,13090,13090,0
20240828,131100,91133650,13090,13090,13090,13090,0
20240828,131000,91133650,13090,13090,13090,13080,19
20240828,130900,90884970,13080,13080,13080,13080,0
20240828,130800,90884970,13080,13080,13080,13080,0
20240828,130700,90884970,13080,13080,13080,13080,0
20240828,130600,90884970,13080,13080,13080,13080,0
20240828,130500,90884970,13080,13080,13080,13080,0
20240828,130400,90884970,13080,13080,13080,13080,0
20240828,130300,90884970,13080,13080,13080,13080,0
20240828,130200,90884970,13080,13080,13080,13080,0
20240828,130100,90884970,13080,13080,13080,13080,0
20240828,130000,90884970,13080,13090,13090,13080,43
20240828,125900,90322390,13080,13080,13080,13080,0
20240828,125800,90322390,13080,13080,13080,13080,1
20240828,125700,90309310,13070,13070,13070,13070,2
20240828,125600,90283170,13050,13050,13050,13050,0
20240828,125500,90283170,13050,13050,13050,13050,0
20240828,125400,90283170,13050,13050,13050,13050,0
20240828,125300,90283170,13050,13050,13050,13050,0
20240828,125200,90283170,13050,13050,13050,13050,0
20240828,125100,90283170,13050,13100,13100,13040,145
20240828,125000,88386070,13100,13100,13100,13090,20
20240828,124900,88124100,13090,13090,13090,13090,0
20240828,124800,88124100,13090,13090,13090,13090,0
20240828,124700,88124100,13090,13090,13090,13090,0
20240828,124600,88124100,13090,13090,13090,13090,0
20240828,124500,88124100,13090,13090,13090,13090,0
20240828,124400,88124100,13090,13090,13090,13090,0
20240828,124300,88124100,13090,13090,13090,13090,0
20240828,124200,88124100,13090,13090,13090,13090,0
20240828,124100,88124100,13090,13090,13090,13090,0
20240828,124000,88124100,13090,13090,13090,13090,23
20240828,123900,87823030,13090,13090,13090,13090,0
20240828,123800,87823030,13090,13090,13090,13090,0
20240828,123700,87823030,13090,13090,13090,13090,0
20240828,123600,87823030,13090,13090,13090,13090,0
20240828,123500,87823030,13090,13090,13090,13090,0
20240828,123400,87823030,13090,13090,13090,13090,5
20240828,123300,87757580,13090,13090,13090,13090,0
20240828,123200,87757580,13090,13090,13090,13090,0
20240828,123100,87757580,13090,13080,13090,13080,16
20240828,123000,87548150,13090,13080,13090,13080,17
20240828,122900,87325650,13060,13060,13060,13060,0
20240828,122800,87325650,13060,13060,13060,13060,0
20240828,122700,87325650,13060,13060,13060,13060,0
20240828,122600,87325650,13060,13060,13060,13060,0
20240828,122500,87325650,13060,13060,13060,13060,0
20240828,122400,87325650,13060,13060,13060,13060,0
20240828,122300,87325650,13060,13060,13060,13060,0
20240828,122200,87325650,13060,13060,13060,13060,4
20240828,122100,87273410,13060,13060,13060,13060,0
20240828,122000,87273410,13060,13060,13060,13060,16
20240828,121900,87064450,13060,13060,13060,13060,1
20240828,121800,87051390,13040,13070,13070,13040,29
20240828,121700,86672510,13070,13070,13070,13070,0
20240828,121600,86672510,13070,13070,13070,13070,1
20240828,121500,86659440,13070,13070,13070,13070,119
20240828,121400,85104110,13050,13050,13050,13050,4
20240828,121300,85051910,13050,13080,13080,13030,19
20240828,121200,84804050,13090,13090,13090,13090,13
20240828,121100,84633880,13090,13090,13090,13090,54
20240828,121000,83927020,13090,13050,13090,13050,27
20240828,120900,83573710,13030,13030,13030,13030,0
20240828,120800,83573710,13030,13030,13030,13030,0
20240828,120700,83573710,13030,13030,13030,13030,0
20240828,120600,83573710,13030,13030,13030,13030,0
20240828,120500,83573710,13030,13030,13030,13030,0
20240828,120400,83573710,13030,13030,13030,13030,0
20240828,120300,83573710,13030,13030,13030,13030,0
20240828,120200,83573710,13030,13030,13030,13030,0
20240828,120100,83573710,13030,13060,13080,13030,716
20240828,120000,74215450,13050,13050,13050,13050,11
20240828,115900,74071900,13050,13050,13050,13050,0
20240828,115800,74071900,13050,13050,13050,13050,0
20240828,115700,74071900,13050,13050,13050,13050,0
20240828,115600,74071900,13050,13050,13050,13050,0
20240828,115500,74071900,13050,13050,13050,13050,0
20240828,115400,74071900,13050,13050,13050,13050,8
20240828,115300,73967500,13050,13050,13050,13050,0
20240828,115200,73967500,13050,13050,13050,13050,0
20240828,115100,73967500,13050,13060,13060,13050,15
20240828,115000,73771630,13060,13060,13060,13050,13
20240828,114900,73601860,13050,13050,13050,13050,0
20240828,114800,73601860,13050,13050,13050,13050,0
20240828,114700,73601860,13050,13050,13050,13050,1
20240828,114600,73588810,13050,13050,13050,13050,47
20240828,114500,72975460,13030,13040,13040,13030,18
20240828,114400,72740910,13060,13060,13060,13060,96
20240828,114300,71487150,13060,13060,13060,13060,0
20240828,114200,71487150,13060,13060,13060,13060,0
20240828,114100,71487150,13060,13060,13060,13060,0
20240828,114000,71487150,13060,13060,13060,13060,10
20240828,113900,71356550,13060,13060,13060,13060,0
20240828,113800,71356550,13060,13060,13060,13060,0
20240828,113700,71356550,13060,13060,13060,13060,0
20240828,113600,71356550,13060,13060,13060,13060,13
20240828,113500,71186770,13060,13060,13060,13060,0
20240828,113400,71186770,13060,13060,13060,13060,0
20240828,113300,71186770,13060,13060,13060,13060,0
20240828,113200,71186770,13060,13060,13060,13060,0
20240828,113100,71186770,13060,13060,13060,13060,54
20240828,113000,70481530,13060,13060,13060,13060,16
20240828,112900,70272570,13040,13040,13040,13040,0
20240828,112800,70272570,13040,13040,13040,13040,0
20240828,112700,70272570,13040,13040,13040,13040,0
20240828,112600,70272570,13040,13040,13040,13040,0
20240828,112500,70272570,13040,13040,13040,13040,0
20240828,112400,70272570,13040,13040,13040,13040,0
20240828,112300,70272570,13040,13040,13040,13040,0
20240828,112200,70272570,13040,13040,13040,13040,0
20240828,112100,70272570,13040,13040,13040,13040,0
20240828,112000,70272570,13040,13040,13040,13040,8
20240828,111900,70168250,13040,13040,13040,13040,0
20240828,111800,70168250,13040,13040,13040,13040,0
20240828,111700,70168250,13040,13040,13040,13040,0
20240828,111600,70168250,13040,13040,13040,13040,0
20240828,111500,70168250,13040,13040,13040,13040,0
20240828,111400,70168250,13040,13040,13040,13040,0
20240828,111300,70168250,13040,13040,13040,13040,0
20240828,111200,70168250,13040,13060,13070,13040,58
20240828,111100,69410410,13070,13040,13070,13040,16
20240828,111000,69201720,13040,13040,13040,13040,41
20240828,110900,68667080,13030,13030,13030,13030,0
20240828,110800,68667080,13030,13030,13030,13030,0
20240828,110700,68667080,13030,13030,13030,13030,0
20240828,110600,68667080,13030,13030,13030,13030,0
20240828,110500,68667080,13030,13030,13030,13030,0
20240828,110400,68667080,13030,13030,13030,13030,0
20240828,110300,68667080,13030,13030,13030,13030,0
20240828,110200,68667080,13030,13030,13030,13030,0
20240828,110100,68667080,13030,13030,13030,13030,0
20240828,110000,68667080,13030,13030,13030,13030,3
20240828,105900,68627990,13030,13030,13030,13030,0
20240828,105800,68627990,13030,13030,13030,13030,0
20240828,105700,68627990,13030,13030,13030,13030,0
20240828,105600,68627990,13030,13030,13030,13030,0
20240828,105500,68627990,13030,13030,13030,13030,0
20240828,105400,68627990,13030,13030,13030,13030,10
20240828,105300,68497690,13030,13030,13030,13030,0
20240828,105200,68497690,13030,13030,13030,13030,0
20240828,105100,68497690,13030,13040,13040,13030,18
20240828,105000,68263000,13040,13040,13040,13030,49
20240828,104900,67624110,13030,13030,13030,13030,0
20240828,104800,67624110,13030,13040,13040,13030,18
20240828,104700,67389500,13030,13030,13030,13030,0
20240828,104600,67389500,13030,13030,13030,13030,0
20240828,104500,67389500,13030,13030,13030,13030,0
20240828,104400,67389500,13030,13030,13030,13030,9
20240828,104300,67272230,13030,13030,13030,13030,0
20240828,104200,67272230,13030,13030,13030,13030,0
20240828,104100,67272230,13030,13030,13030,13030,0
20240828,104000,67272230,13030,13030,13030,13030,12
20240828,103900,67115870,13030,13030,13030,13030,0
20240828,103800,67115870,13030,13030,13030,13030,1
20240828,103700,67102840,13030,13010,13030,13010,2
20240828,103600,67076800,13000,12980,13000,12980,37
20240828,103500,66596480,12980,13030,13030,12980,1740
20240828,103400,43960740,13040,13040,13040,13040,14
20240828,103300,43778180,13040,13040,13040,13040,0
20240828,103200,43778180,13040,13040,13040,13040,13
20240828,103100,43608660,13040,13040,13040,13040,14
20240828,103000,43426100,13040,13040,13040,13040,33
20240828,102900,42995780,13010,13010,13010,13010,0
20240828,102800,42995780,13010,13010,13010,13010,0
20240828,102700,42995780,13010,13010,13010,13010,0
20240828,102600,42995780,13010,13020,13030,13010,921
20240828,102500,31005960,13020,13100,13100,13020,1352
20240828,102400,13343710,13100,13100,13100,13100,41
20240828,102300,12806610,13100,13100,13100,13100,0
20240828,102200,12806610,13100,13100,13100,13100,0
20240828,102100,12806610,13100,13100,13100,13100,0
20240828,102000,12806610,13100,13100,13100,13100,1
20240828,101900,12793510,13100,13100,13100,13100,0
20240828,101800,12793510,13100,13100,13100,13100,0
20240828,101700,12793510,13100,13100,13100,13100,0
20240828,101600,12793510,13100,13100,13100,13100,1
20240828,101500,12780410,13100,13100,13100,13100,0
20240828,101400,12780410,13100,13100,13100,13100,0
20240828,101300,12780410,13100,13100,13100,13100,0
20240828,101200,12780410,13100,13100,13100,13100,0
20240828,101100,12780410,13100,13100,13100,13100,0
20240828,101000,12780410,13100,13080,13100,13080,14
20240828,100900,12597100,13060,13060,13060,13060,0
20240828,100800,12597100,13060,13060,13060,13060,0
20240828,100700,12597100,13060,13060,13060,13060,0
20240828,100600,12597100,13060,13060,13060,13060,0
20240828,100500,12597100,13060,13060,13060,13060,0
20240828,100400,12597100,13060,13060,13060,13060,0
20240828,100300,12597100,13060,13060,13060,13060,0
20240828,100200,12597100,13060,13060,13060,13060,0
20240828,100100,12597100,13060,13060,13060,13060,0
20240828,100000,12597100,13060,13060,13060,13060,2
20240828,095900,12570980,13060,13060,13060,13060,0
20240828,095800,12570980,13060,13060,13060,13060,0
20240828,095700,12570980,13060,13060,13060,13060,0
20240828,095600,12570980,13060,13060,13060,13060,0
20240828,095500,12570980,13060,13060,13060,13060,1
20240828,095400,12557920,13060,13070,13070,13030,398
20240828,095300,7363630,13070,13090,13090,13070,141
20240828,095200,5518650,13090,13090,13090,13090,0
20240828,095100,5518650,13090,13090,13090,13090,1
20240828,095000,5505560,13100,13080,13100,13080,38
20240828,094900,5007780,13080,13080,13080,13080,0
20240828,094800,5007780,13080,13080,13080,13080,0
20240828,094700,5007780,13080,13080,13080,13080,0
20240828,094600,5007780,13080,13080,13080,13080,0
20240828,094500,5007780,13080,13080,13080,13080,0
20240828,094400,5007780,13080,13080,13080,13080,0
20240828,094300,5007780,13080,13080,13080,13080,0
20240828,094200,5007780,13080,13080,13080,13080,0
20240828,094100,5007780,13080,13080,13080,13080,0
20240828,094000,5007780,13080,13080,13080,13080,3
20240828,093900,4968540,13080,13080,13080,13080,2
20240828,093800,4942380,13080,13080,13080,13080,0
20240828,093700,4942380,13080,13080,13080,13080,0
20240828,093600,4942380,13080,13080,13080,13080,0
20240828,093500,4942380,13080,13080,13080,13080,0
20240828,093400,4942380,13080,13080,13080,13080,0
20240828,093300,4942380,13080,13100,13100,13080,167
20240828,093200,2754960,13100,13100,13100,13100,0
20240828,093100,2754960,13100,13100,13100,13100,0
20240828,093000,2754960,13100,13090,13100,13080,33
20240828,092900,2322990,13080,13080,13080,13080,0
20240828,092800,2322990,13080,13080,13080,13080,3
20240828,092700,2283750,13070,13070,13070,13070,0
20240828,092600,2283750,13070,13070,13070,13070,0
20240828,092500,2283750,13070,13070,13070,13070,0
20240828,092400,2283750,13070,13070,13070,13070,12
20240828,092300,2126910,13060,13060,13060,13060,0
20240828,092200,2126910,13060,13060,13060,13060,0
20240828,092100,2126910,13060,13060,13060,13060,0
20240828,092000,2126910,13060,13060,13060,13060,5
20240828,091900,2061610,13060,13060,13060,13060,0
20240828,091800,2061610,13060,13060,13060,13060,0
20240828,091700,2061610,13060,13060,13060,13060,0
20240828,091600,2061610,13060,13060,13060,13060,0
20240828,091500,2061610,13060,13060,13060,13060,42
20240828,091400,1513090,13040,13040,13040,13040,0
20240828,091300,1513090,13040,13040,13040,13040,0
20240828,091200,1513090,13040,13040,13040,13040,0
20240828,091100,1513090,13040,13040,13040,13040,0
20240828,091000,1513090,13040,13040,13040,13040,60
20240828,090900,730690,13040,13040,13040,13040,0
20240828,090800,730690,13040,13040,13040,13040,0
20240828,090700,730690,13040,13040,13040,13040,0
20240828,090600,730690,13040,13040,13040,13040,0
20240828,090500,730690,13040,13040,13040,13040,0
20240828,090400,730690,13040,13040,13040,13040,35
20240828,090300,274290,13040,13040,13040,13040,1
20240828,090200,261250,13040,13040,13040,13040,7
20240828,090100,169970,13040,13040,13040,13040,0
20240828,090000,169970,13040,13090,13090,13040,13