KissMeData/003240/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,183900,170461000,585000,585000,585000,585000,28
20240828,183800,170461000,585000,585000,585000,585000,0
20240828,183700,170461000,585000,585000,585000,585000,0
20240828,183600,170461000,585000,585000,585000,585000,0
20240828,183500,170461000,585000,585000,585000,585000,0
20240828,183400,170461000,585000,585000,585000,585000,0
20240828,183300,170461000,585000,585000,585000,585000,0
20240828,183200,170461000,585000,585000,585000,585000,0
20240828,183100,170461000,585000,585000,585000,585000,0
20240828,183000,170461000,585000,585000,585000,585000,0
20240828,182900,170461000,585000,585000,585000,585000,0
20240828,182800,170461000,585000,585000,585000,585000,0
20240828,182700,170461000,585000,585000,585000,585000,0
20240828,182600,170461000,585000,585000,585000,585000,0
20240828,182500,170461000,585000,585000,585000,585000,0
20240828,182400,170461000,585000,585000,585000,585000,0
20240828,182300,170461000,585000,585000,585000,585000,0
20240828,182200,170461000,585000,585000,585000,585000,0
20240828,182100,170461000,585000,585000,585000,585000,0
20240828,182000,170461000,585000,585000,585000,585000,0
20240828,181900,170461000,585000,585000,585000,585000,0
20240828,181800,170461000,585000,585000,585000,585000,0
20240828,181700,170461000,585000,585000,585000,585000,0
20240828,181600,170461000,585000,585000,585000,585000,0
20240828,181500,170461000,585000,585000,585000,585000,0
20240828,181400,170461000,585000,585000,585000,585000,0
20240828,181300,170461000,585000,585000,585000,585000,0
20240828,181200,170461000,585000,585000,585000,585000,0
20240828,181100,170461000,585000,585000,585000,585000,0
20240828,181000,170461000,585000,585000,585000,585000,0
20240828,180900,170461000,585000,585000,585000,585000,28
20240828,180800,170461000,585000,585000,585000,585000,0
20240828,180700,170461000,585000,585000,585000,585000,0
20240828,180600,170461000,585000,585000,585000,585000,0
20240828,180500,170461000,585000,585000,585000,585000,0
20240828,180400,170461000,585000,585000,585000,585000,0
20240828,180300,170461000,585000,585000,585000,585000,0
20240828,180200,170461000,585000,585000,585000,585000,0
20240828,180100,170461000,585000,585000,585000,585000,0
20240828,180000,170461000,585000,585000,585000,585000,0
20240828,175900,170461000,585000,585000,585000,585000,0
20240828,175800,170461000,585000,585000,585000,585000,0
20240828,175700,170461000,585000,585000,585000,585000,0
20240828,175600,170461000,585000,585000,585000,585000,0
20240828,175500,170461000,585000,585000,585000,585000,0
20240828,175400,170461000,585000,585000,585000,585000,0
20240828,175300,170461000,585000,585000,585000,585000,0
20240828,175200,170461000,585000,585000,585000,585000,0
20240828,175100,170461000,585000,585000,585000,585000,0
20240828,175000,170461000,585000,585000,585000,585000,0
20240828,174900,170461000,585000,585000,585000,585000,0
20240828,174800,170461000,585000,585000,585000,585000,0
20240828,174700,170461000,585000,585000,585000,585000,0
20240828,174600,170461000,585000,585000,585000,585000,0
20240828,174500,170461000,585000,585000,585000,585000,0
20240828,174400,170461000,585000,585000,585000,585000,0
20240828,174300,170461000,585000,585000,585000,585000,0
20240828,174200,170461000,585000,585000,585000,585000,0
20240828,174100,170461000,585000,585000,585000,585000,0
20240828,174000,170461000,585000,585000,585000,585000,0
20240828,173900,170461000,585000,585000,585000,585000,28
20240828,173800,170461000,585000,585000,585000,585000,0
20240828,173700,170461000,585000,585000,585000,585000,0
20240828,173600,170461000,585000,585000,585000,585000,0
20240828,173500,170461000,585000,585000,585000,585000,0
20240828,173400,170461000,585000,585000,585000,585000,0
20240828,173300,170461000,585000,585000,585000,585000,0
20240828,173200,170461000,585000,585000,585000,585000,0
20240828,173100,170461000,585000,585000,585000,585000,0
20240828,173000,170461000,585000,585000,585000,585000,0
20240828,172900,170461000,585000,585000,585000,585000,0
20240828,172800,170461000,585000,585000,585000,585000,0
20240828,172700,170461000,585000,585000,585000,585000,0
20240828,172600,170461000,585000,585000,585000,585000,0
20240828,172500,170461000,585000,585000,585000,585000,0
20240828,172400,170461000,585000,585000,585000,585000,0
20240828,172300,170461000,585000,585000,585000,585000,0
20240828,172200,170461000,585000,585000,585000,585000,0
20240828,172100,170461000,585000,585000,585000,585000,0
20240828,172000,170461000,585000,585000,585000,585000,0
20240828,171900,170461000,585000,585000,585000,585000,0
20240828,171800,170461000,585000,585000,585000,585000,0
20240828,171700,170461000,585000,585000,585000,585000,0
20240828,171600,170461000,585000,585000,585000,585000,0
20240828,171500,170461000,585000,585000,585000,585000,0
20240828,171400,170461000,585000,585000,585000,585000,0
20240828,171300,170461000,585000,585000,585000,585000,0
20240828,171200,170461000,585000,585000,585000,585000,0
20240828,171100,170461000,585000,585000,585000,585000,0
20240828,171000,170461000,585000,585000,585000,585000,0
20240828,170900,170461000,585000,585000,585000,585000,28
20240828,170800,170461000,585000,585000,585000,585000,0
20240828,170700,170461000,585000,585000,585000,585000,0
20240828,170600,170461000,585000,585000,585000,585000,0
20240828,170500,170461000,585000,585000,585000,585000,0
20240828,170400,170461000,585000,585000,585000,585000,0
20240828,170300,170461000,585000,585000,585000,585000,0
20240828,170200,170461000,585000,585000,585000,585000,0
20240828,170100,170461000,585000,585000,585000,585000,0
20240828,170000,170461000,585000,585000,585000,585000,0
20240828,165900,170461000,585000,585000,585000,585000,0
20240828,165800,170461000,585000,585000,585000,585000,0
20240828,165700,170461000,585000,585000,585000,585000,0
20240828,165600,170461000,585000,585000,585000,585000,0
20240828,165500,170461000,585000,585000,585000,585000,0
20240828,165400,170461000,585000,585000,585000,585000,0
20240828,165300,170461000,585000,585000,585000,585000,0
20240828,165200,170461000,585000,585000,585000,585000,0
20240828,165100,170461000,585000,585000,585000,585000,0
20240828,165000,170461000,585000,585000,585000,585000,0
20240828,164900,170461000,585000,585000,585000,585000,0
20240828,164800,170461000,585000,585000,585000,585000,0
20240828,164700,170461000,585000,585000,585000,585000,0
20240828,164600,170461000,585000,585000,585000,585000,0
20240828,164500,170461000,585000,585000,585000,585000,0
20240828,164400,170461000,585000,585000,585000,585000,0
20240828,164300,170461000,585000,585000,585000,585000,0
20240828,164200,170461000,585000,585000,585000,585000,0
20240828,164100,170461000,585000,585000,585000,585000,0
20240828,164000,170461000,585000,585000,585000,585000,0
20240828,163900,170461000,585000,585000,585000,585000,28
20240828,163800,170461000,585000,585000,585000,585000,0
20240828,163700,170461000,585000,585000,585000,585000,0
20240828,163600,170461000,585000,585000,585000,585000,0
20240828,163500,170461000,585000,585000,585000,585000,0
20240828,163400,170461000,585000,585000,585000,585000,0
20240828,163300,170461000,585000,585000,585000,585000,0
20240828,163200,170461000,585000,585000,585000,585000,0
20240828,163100,170461000,585000,585000,585000,585000,0
20240828,163000,170461000,585000,585000,585000,585000,0
20240828,162900,170461000,585000,585000,585000,585000,0
20240828,162800,170461000,585000,585000,585000,585000,0
20240828,162700,170461000,585000,585000,585000,585000,0
20240828,162600,170461000,585000,585000,585000,585000,0
20240828,162500,170461000,585000,585000,585000,585000,0
20240828,162400,170461000,585000,585000,585000,585000,0
20240828,162300,170461000,585000,585000,585000,585000,0
20240828,162200,170461000,585000,585000,585000,585000,0
20240828,162100,170461000,585000,585000,585000,585000,0
20240828,162000,170461000,585000,585000,585000,585000,0
20240828,161900,170461000,585000,585000,585000,585000,0
20240828,161800,170461000,585000,585000,585000,585000,0
20240828,161700,170461000,585000,585000,585000,585000,0
20240828,161600,170461000,585000,585000,585000,585000,0
20240828,161500,170461000,585000,585000,585000,585000,0
20240828,161400,170461000,585000,585000,585000,585000,0
20240828,161300,170461000,585000,585000,585000,585000,0
20240828,161200,170461000,585000,585000,585000,585000,0
20240828,161100,170461000,585000,585000,585000,585000,0
20240828,161000,170461000,585000,585000,585000,585000,0
20240828,160900,170461000,585000,585000,585000,585000,28
20240828,160800,170461000,585000,585000,585000,585000,0
20240828,160700,170461000,585000,585000,585000,585000,0
20240828,160600,170461000,585000,585000,585000,585000,0
20240828,160500,170461000,585000,585000,585000,585000,0
20240828,160400,170461000,585000,585000,585000,585000,0
20240828,160300,170461000,585000,585000,585000,585000,0
20240828,160200,170461000,585000,585000,585000,585000,0
20240828,160100,170461000,585000,585000,585000,585000,0
20240828,160000,170461000,585000,585000,585000,585000,0
20240828,155900,170461000,585000,585000,585000,585000,0
20240828,155800,170461000,585000,585000,585000,585000,0
20240828,155700,170461000,585000,585000,585000,585000,0
20240828,155600,170461000,585000,585000,585000,585000,0
20240828,155500,170461000,585000,585000,585000,585000,0
20240828,155400,170461000,585000,585000,585000,585000,0
20240828,155300,170461000,585000,585000,585000,585000,0
20240828,155200,170461000,585000,585000,585000,585000,0
20240828,155100,170461000,585000,585000,585000,585000,0
20240828,155000,170461000,585000,585000,585000,585000,0
20240828,154900,170461000,585000,585000,585000,585000,0
20240828,154800,170461000,585000,585000,585000,585000,0
20240828,154700,170461000,585000,585000,585000,585000,0
20240828,154600,170461000,585000,585000,585000,585000,0
20240828,154500,170461000,585000,585000,585000,585000,0
20240828,154400,170461000,585000,585000,585000,585000,0
20240828,154300,170461000,585000,585000,585000,585000,0
20240828,154200,170461000,585000,585000,585000,585000,0
20240828,154100,170461000,585000,585000,585000,585000,0
20240828,154000,170461000,585000,585000,585000,585000,0
20240828,153900,170461000,585000,585000,585000,585000,28
20240828,153800,170461000,585000,585000,585000,585000,0
20240828,153700,170461000,585000,585000,585000,585000,0
20240828,153600,170461000,585000,585000,585000,585000,0
20240828,153500,170461000,585000,585000,585000,585000,0
20240828,153400,170461000,585000,585000,585000,585000,0
20240828,153300,170461000,585000,585000,585000,585000,0
20240828,153200,170461000,585000,585000,585000,585000,0
20240828,153100,170461000,585000,585000,585000,585000,0
20240828,153000,170461000,585000,585000,585000,585000,28
20240828,152900,154081000,581000,581000,581000,581000,0
20240828,152800,154081000,581000,581000,581000,581000,0
20240828,152700,154081000,581000,581000,581000,581000,0
20240828,152600,154081000,581000,581000,581000,581000,0
20240828,152500,154081000,581000,581000,581000,581000,0
20240828,152400,154081000,581000,581000,581000,581000,0
20240828,152300,154081000,581000,581000,581000,581000,0
20240828,152200,154081000,581000,581000,581000,581000,0
20240828,152100,154081000,581000,581000,581000,581000,0
20240828,152000,154081000,581000,581000,581000,581000,0
20240828,151900,154081000,581000,581000,581000,581000,1
20240828,151800,153500000,580000,580000,580000,580000,0
20240828,151700,153500000,580000,580000,580000,580000,0
20240828,151600,153500000,580000,580000,580000,580000,0
20240828,151500,153500000,580000,580000,580000,580000,0
20240828,151400,153500000,580000,580000,580000,580000,0
20240828,151300,153500000,580000,580000,580000,580000,1
20240828,151200,152920000,580000,580000,580000,580000,0
20240828,151100,152920000,580000,580000,580000,580000,0
20240828,151000,152920000,580000,580000,580000,580000,2
20240828,150900,151760000,580000,580000,580000,580000,8
20240828,150800,147120000,581000,580000,581000,580000,2
20240828,150700,145959000,580000,580000,580000,580000,0
20240828,150600,145959000,580000,580000,580000,580000,0
20240828,150500,145959000,580000,580000,580000,580000,0
20240828,150400,145959000,580000,580000,580000,580000,0
20240828,150300,145959000,580000,581000,581000,580000,8
20240828,150200,141312000,581000,581000,581000,581000,0
20240828,150100,141312000,581000,581000,581000,581000,0
20240828,150000,141312000,581000,581000,581000,581000,0
20240828,145900,141312000,581000,581000,581000,581000,0
20240828,145800,141312000,581000,581000,581000,581000,2
20240828,145700,140150000,583000,582000,583000,582000,36
20240828,145600,119196000,582000,582000,582000,582000,0
20240828,145500,119196000,582000,582000,582000,582000,0
20240828,145400,119196000,582000,582000,582000,582000,0
20240828,145300,119196000,582000,582000,582000,582000,0
20240828,145200,119196000,582000,582000,582000,582000,0
20240828,145100,119196000,582000,582000,582000,582000,0
20240828,145000,119196000,582000,582000,582000,582000,0
20240828,144900,119196000,582000,582000,582000,582000,0
20240828,144800,119196000,582000,582000,582000,582000,0
20240828,144700,119196000,582000,582000,582000,582000,0
20240828,144600,119196000,582000,582000,582000,582000,0
20240828,144500,119196000,582000,582000,582000,582000,0
20240828,144400,119196000,582000,582000,582000,582000,11
20240828,144300,112794000,583000,583000,583000,583000,0
20240828,144200,112794000,583000,583000,583000,583000,0
20240828,144100,112794000,583000,583000,583000,583000,0
20240828,144000,112794000,583000,583000,583000,583000,0
20240828,143900,112794000,583000,583000,583000,583000,0
20240828,143800,112794000,583000,583000,583000,583000,0
20240828,143700,112794000,583000,583000,583000,582000,12
20240828,143600,105807000,583000,583000,583000,583000,0
20240828,143500,105807000,583000,583000,583000,583000,0
20240828,143400,105807000,583000,583000,583000,583000,0
20240828,143300,105807000,583000,583000,583000,583000,0
20240828,143200,105807000,583000,583000,583000,583000,0
20240828,143100,105807000,583000,583000,583000,583000,0
20240828,143000,105807000,583000,584000,584000,583000,13
20240828,142900,98217000,584000,584000,584000,584000,1
20240828,142800,97633000,583000,583000,583000,583000,0
20240828,142700,97633000,583000,583000,583000,583000,0
20240828,142600,97633000,583000,583000,583000,583000,0
20240828,142500,97633000,583000,583000,583000,583000,0
20240828,142400,97633000,583000,583000,583000,583000,0
20240828,142300,97633000,583000,583000,583000,583000,0
20240828,142200,97633000,583000,583000,583000,583000,0
20240828,142100,97633000,583000,583000,583000,583000,0
20240828,142000,97633000,583000,583000,583000,583000,0
20240828,141900,97633000,583000,583000,583000,583000,0
20240828,141800,97633000,583000,583000,583000,583000,0
20240828,141700,97633000,583000,583000,583000,583000,0
20240828,141600,97633000,583000,583000,583000,583000,0
20240828,141500,97633000,583000,583000,583000,583000,0
20240828,141400,97633000,583000,583000,583000,583000,0
20240828,141300,97633000,583000,583000,583000,583000,0
20240828,141200,97633000,583000,583000,583000,583000,0
20240828,141100,97633000,583000,584000,584000,583000,2
20240828,141000,96466000,583000,583000,583000,583000,0
20240828,140900,96466000,583000,583000,583000,583000,0
20240828,140800,96466000,583000,583000,583000,583000,0
20240828,140700,96466000,583000,585000,585000,583000,14
20240828,140600,88282000,585000,585000,585000,585000,3
20240828,140500,86527000,583000,583000,583000,583000,0
20240828,140400,86527000,583000,583000,583000,583000,0
20240828,140300,86527000,583000,583000,583000,583000,0
20240828,140200,86527000,583000,584000,584000,583000,5
20240828,140100,83608000,583000,583000,583000,583000,0
20240828,140000,83608000,583000,583000,583000,583000,0
20240828,135900,83608000,583000,584000,584000,583000,12
20240828,135800,76601000,584000,584000,584000,584000,0
20240828,135700,76601000,584000,584000,584000,584000,1
20240828,135600,76017000,583000,583000,583000,583000,0
20240828,135500,76017000,583000,583000,583000,583000,0
20240828,135400,76017000,583000,582000,583000,582000,18
20240828,135300,65526000,581000,581000,581000,581000,0
20240828,135200,65526000,581000,581000,581000,581000,0
20240828,135100,65526000,581000,581000,581000,581000,1
20240828,135000,64945000,581000,581000,581000,581000,0
20240828,134900,64945000,581000,581000,581000,581000,0
20240828,134800,64945000,581000,581000,581000,581000,0
20240828,134700,64945000,581000,581000,581000,581000,0
20240828,134600,64945000,581000,581000,581000,581000,0
20240828,134500,64945000,581000,581000,581000,581000,0
20240828,134400,64945000,581000,581000,581000,581000,0
20240828,134300,64945000,581000,581000,581000,581000,0
20240828,134200,64945000,581000,581000,581000,581000,0
20240828,134100,64945000,581000,581000,581000,581000,0
20240828,134000,64945000,581000,581000,581000,581000,0
20240828,133900,64945000,581000,581000,581000,581000,0
20240828,133800,64945000,581000,581000,581000,581000,0
20240828,133700,64945000,581000,581000,581000,581000,0
20240828,133600,64945000,581000,581000,581000,581000,0
20240828,133500,64945000,581000,581000,581000,581000,0
20240828,133400,64945000,581000,581000,581000,581000,0
20240828,133300,64945000,581000,581000,581000,581000,0
20240828,133200,64945000,581000,581000,581000,581000,0
20240828,133100,64945000,581000,581000,581000,581000,0
20240828,133000,64945000,581000,581000,581000,581000,0
20240828,132900,64945000,581000,581000,581000,581000,0
20240828,132800,64945000,581000,581000,581000,581000,0
20240828,132700,64945000,581000,581000,581000,581000,0
20240828,132600,64945000,581000,581000,581000,581000,0
20240828,132500,64945000,581000,581000,581000,581000,0
20240828,132400,64945000,581000,581000,581000,581000,0
20240828,132300,64945000,581000,581000,581000,581000,0
20240828,132200,64945000,581000,581000,581000,581000,0
20240828,132100,64945000,581000,581000,581000,581000,0
20240828,132000,64945000,581000,581000,581000,581000,1
20240828,131900,64364000,581000,581000,581000,581000,0
20240828,131800,64364000,581000,581000,581000,581000,1
20240828,131700,63783000,582000,582000,582000,582000,0
20240828,131600,63783000,582000,582000,582000,582000,0
20240828,131500,63783000,582000,582000,582000,582000,1
20240828,131400,63201000,582000,582000,582000,582000,0
20240828,131300,63201000,582000,582000,582000,582000,0
20240828,131200,63201000,582000,582000,582000,582000,0
20240828,131100,63201000,582000,582000,582000,582000,0
20240828,131000,63201000,582000,582000,582000,582000,0
20240828,130900,63201000,582000,582000,582000,582000,0
20240828,130800,63201000,582000,582000,582000,582000,0
20240828,130700,63201000,582000,582000,582000,582000,0
20240828,130600,63201000,582000,582000,582000,582000,0
20240828,130500,63201000,582000,582000,582000,582000,0
20240828,130400,63201000,582000,582000,582000,582000,0
20240828,130300,63201000,582000,582000,582000,582000,0
20240828,130200,63201000,582000,582000,582000,582000,0
20240828,130100,63201000,582000,582000,582000,582000,0
20240828,130000,63201000,582000,582000,582000,582000,1
20240828,125900,62619000,581000,582000,582000,581000,3
20240828,125800,60874000,582000,582000,582000,582000,0
20240828,125700,60874000,582000,582000,582000,582000,0
20240828,125600,60874000,582000,582000,582000,582000,0
20240828,125500,60874000,582000,582000,582000,582000,0
20240828,125400,60874000,582000,582000,582000,582000,5
20240828,125300,57964000,581000,581000,581000,581000,0
20240828,125200,57964000,581000,581000,581000,581000,0
20240828,125100,57964000,581000,581000,581000,581000,0
20240828,125000,57964000,581000,581000,581000,581000,0
20240828,124900,57964000,581000,581000,581000,581000,0
20240828,124800,57964000,581000,581000,581000,581000,0
20240828,124700,57964000,581000,581000,581000,581000,0
20240828,124600,57964000,581000,581000,581000,581000,0
20240828,124500,57964000,581000,581000,581000,581000,0
20240828,124400,57964000,581000,581000,581000,581000,0
20240828,124300,57964000,581000,581000,581000,581000,0
20240828,124200,57964000,581000,581000,581000,581000,0
20240828,124100,57964000,581000,581000,581000,581000,0
20240828,124000,57964000,581000,581000,581000,581000,0
20240828,123900,57964000,581000,581000,581000,581000,0
20240828,123800,57964000,581000,581000,581000,581000,0
20240828,123700,57964000,581000,581000,581000,581000,0
20240828,123600,57964000,581000,581000,581000,581000,0
20240828,123500,57964000,581000,581000,581000,581000,0
20240828,123400,57964000,581000,581000,581000,581000,0
20240828,123300,57964000,581000,581000,581000,581000,0
20240828,123200,57964000,581000,581000,581000,581000,0
20240828,123100,57964000,581000,581000,581000,581000,0
20240828,123000,57964000,581000,581000,581000,581000,0
20240828,122900,57964000,581000,581000,581000,581000,0
20240828,122800,57964000,581000,581000,581000,581000,0
20240828,122700,57964000,581000,581000,581000,581000,0
20240828,122600,57964000,581000,581000,581000,581000,0
20240828,122500,57964000,581000,581000,581000,581000,0
20240828,122400,57964000,581000,581000,581000,581000,0
20240828,122300,57964000,581000,581000,581000,581000,0
20240828,122200,57964000,581000,581000,581000,581000,0
20240828,122100,57964000,581000,581000,581000,581000,0
20240828,122000,57964000,581000,581000,581000,581000,0
20240828,121900,57964000,581000,581000,581000,581000,0
20240828,121800,57964000,581000,581000,581000,581000,1
20240828,121700,57383000,581000,581000,581000,581000,0
20240828,121600,57383000,581000,581000,581000,581000,0
20240828,121500,57383000,581000,581000,581000,581000,0
20240828,121400,57383000,581000,581000,581000,581000,0
20240828,121300,57383000,581000,581000,581000,580000,8
20240828,121200,52736000,581000,581000,581000,581000,2
20240828,121100,51574000,581000,581000,581000,581000,0
20240828,121000,51574000,581000,581000,581000,581000,0
20240828,120900,51574000,581000,581000,581000,581000,0
20240828,120800,51574000,581000,581000,581000,581000,0
20240828,120700,51574000,581000,581000,581000,581000,1
20240828,120600,50993000,579000,579000,579000,579000,0
20240828,120500,50993000,579000,579000,579000,579000,0
20240828,120400,50993000,579000,579000,579000,579000,0
20240828,120300,50993000,579000,579000,579000,579000,0
20240828,120200,50993000,579000,579000,579000,579000,0
20240828,120100,50993000,579000,579000,579000,579000,0
20240828,120000,50993000,579000,579000,579000,579000,0
20240828,115900,50993000,579000,579000,579000,579000,0
20240828,115800,50993000,579000,579000,579000,579000,0
20240828,115700,50993000,579000,580000,580000,579000,2
20240828,115600,49834000,580000,580000,580000,580000,0
20240828,115500,49834000,580000,580000,580000,580000,0
20240828,115400,49834000,580000,580000,580000,580000,0
20240828,115300,49834000,580000,580000,580000,580000,0
20240828,115200,49834000,580000,580000,580000,580000,0
20240828,115100,49834000,580000,580000,580000,580000,0
20240828,115000,49834000,580000,580000,580000,580000,0
20240828,114900,49834000,580000,580000,580000,580000,0
20240828,114800,49834000,580000,580000,580000,580000,0
20240828,114700,49834000,580000,580000,580000,580000,0
20240828,114600,49834000,580000,580000,580000,580000,0
20240828,114500,49834000,580000,580000,580000,580000,0
20240828,114400,49834000,580000,580000,580000,580000,0
20240828,114300,49834000,580000,580000,580000,580000,0
20240828,114200,49834000,580000,580000,580000,580000,0
20240828,114100,49834000,580000,580000,580000,580000,0
20240828,114000,49834000,580000,580000,580000,580000,0
20240828,113900,49834000,580000,580000,580000,580000,0
20240828,113800,49834000,580000,580000,580000,580000,0
20240828,113700,49834000,580000,580000,580000,580000,0
20240828,113600,49834000,580000,580000,580000,580000,0
20240828,113500,49834000,580000,580000,580000,580000,0
20240828,113400,49834000,580000,580000,580000,580000,0
20240828,113300,49834000,580000,580000,580000,580000,0
20240828,113200,49834000,580000,580000,580000,580000,0
20240828,113100,49834000,580000,580000,580000,580000,0
20240828,113000,49834000,580000,580000,580000,580000,0
20240828,112900,49834000,580000,580000,580000,580000,0
20240828,112800,49834000,580000,580000,580000,580000,0
20240828,112700,49834000,580000,580000,580000,580000,0
20240828,112600,49834000,580000,580000,580000,580000,0
20240828,112500,49834000,580000,580000,580000,580000,0
20240828,112400,49834000,580000,580000,580000,580000,0
20240828,112300,49834000,580000,580000,580000,580000,0
20240828,112200,49834000,580000,580000,580000,580000,0
20240828,112100,49834000,580000,580000,580000,580000,0
20240828,112000,49834000,580000,580000,580000,580000,0
20240828,111900,49834000,580000,580000,580000,580000,1
20240828,111800,49254000,579000,579000,579000,579000,0
20240828,111700,49254000,579000,579000,579000,579000,0
20240828,111600,49254000,579000,579000,579000,579000,0
20240828,111500,49254000,579000,579000,579000,579000,0
20240828,111400,49254000,579000,579000,579000,579000,0
20240828,111300,49254000,579000,579000,579000,579000,0
20240828,111200,49254000,579000,579000,579000,579000,7
20240828,111100,45201000,579000,579000,579000,579000,0
20240828,111000,45201000,579000,579000,579000,579000,3
20240828,110900,43464000,579000,579000,579000,579000,0
20240828,110800,43464000,579000,579000,579000,579000,0
20240828,110700,43464000,579000,579000,579000,579000,3
20240828,110600,41727000,578000,578000,578000,578000,1
20240828,110500,41149000,579000,579000,579000,579000,0
20240828,110400,41149000,579000,579000,579000,579000,0
20240828,110300,41149000,579000,579000,579000,579000,0
20240828,110200,41149000,579000,579000,579000,579000,0
20240828,110100,41149000,579000,579000,579000,579000,0
20240828,110000,41149000,579000,579000,579000,579000,0
20240828,105900,41149000,579000,579000,579000,579000,0
20240828,105800,41149000,579000,579000,579000,579000,0
20240828,105700,41149000,579000,579000,579000,579000,0
20240828,105600,41149000,579000,579000,579000,579000,1
20240828,105500,40570000,578000,578000,578000,578000,0
20240828,105400,40570000,578000,578000,578000,578000,0
20240828,105300,40570000,578000,578000,578000,578000,0
20240828,105200,40570000,578000,578000,578000,578000,0
20240828,105100,40570000,578000,578000,578000,578000,0
20240828,105000,40570000,578000,578000,578000,578000,0
20240828,104900,40570000,578000,578000,578000,578000,0
20240828,104800,40570000,578000,578000,578000,578000,0
20240828,104700,40570000,578000,578000,578000,578000,0
20240828,104600,40570000,578000,578000,578000,578000,0
20240828,104500,40570000,578000,578000,578000,578000,0
20240828,104400,40570000,578000,578000,578000,578000,0
20240828,104300,40570000,578000,578000,578000,578000,0
20240828,104200,40570000,578000,578000,578000,578000,0
20240828,104100,40570000,578000,578000,578000,578000,0
20240828,104000,40570000,578000,578000,578000,578000,0
20240828,103900,40570000,578000,578000,578000,578000,0
20240828,103800,40570000,578000,578000,578000,578000,1
20240828,103700,39992000,577000,577000,577000,577000,0
20240828,103600,39992000,577000,577000,577000,577000,0
20240828,103500,39992000,577000,578000,578000,577000,4
20240828,103400,37682000,579000,579000,579000,579000,0
20240828,103300,37682000,579000,579000,579000,579000,0
20240828,103200,37682000,579000,579000,579000,579000,1
20240828,103100,37103000,579000,579000,579000,579000,0
20240828,103000,37103000,579000,579000,579000,579000,0
20240828,102900,37103000,579000,579000,579000,579000,0
20240828,102800,37103000,579000,579000,579000,579000,0
20240828,102700,37103000,579000,579000,579000,579000,0
20240828,102600,37103000,579000,579000,579000,579000,0
20240828,102500,37103000,579000,579000,579000,579000,0
20240828,102400,37103000,579000,579000,579000,579000,0
20240828,102300,37103000,579000,579000,579000,579000,1
20240828,102200,36524000,577000,577000,577000,577000,0
20240828,102100,36524000,577000,577000,577000,577000,0
20240828,102000,36524000,577000,577000,577000,577000,0
20240828,101900,36524000,577000,577000,577000,577000,0
20240828,101800,36524000,577000,577000,577000,577000,0
20240828,101700,36524000,577000,577000,577000,577000,0
20240828,101600,36524000,577000,577000,577000,577000,0
20240828,101500,36524000,577000,577000,577000,577000,0
20240828,101400,36524000,577000,577000,577000,577000,0
20240828,101300,36524000,577000,577000,577000,577000,0
20240828,101200,36524000,577000,577000,577000,577000,0
20240828,101100,36524000,577000,578000,578000,577000,3
20240828,101000,34792000,579000,579000,579000,579000,0
20240828,100900,34792000,579000,579000,579000,579000,0
20240828,100800,34792000,579000,579000,579000,579000,0
20240828,100700,34792000,579000,579000,579000,579000,0
20240828,100600,34792000,579000,579000,579000,579000,0
20240828,100500,34792000,579000,579000,579000,579000,0
20240828,100400,34792000,579000,579000,579000,579000,0
20240828,100300,34792000,579000,579000,579000,579000,0
20240828,100200,34792000,579000,579000,579000,579000,0
20240828,100100,34792000,579000,579000,579000,579000,0
20240828,100000,34792000,579000,579000,579000,579000,0
20240828,095900,34792000,579000,579000,579000,579000,0
20240828,095800,34792000,579000,579000,579000,579000,0
20240828,095700,34792000,579000,579000,579000,579000,0
20240828,095600,34792000,579000,579000,579000,579000,0
20240828,095500,34792000,579000,579000,579000,579000,1
20240828,095400,34213000,578000,578000,578000,578000,1
20240828,095300,33635000,579000,579000,579000,579000,0
20240828,095200,33635000,579000,579000,579000,579000,0
20240828,095100,33635000,579000,579000,579000,579000,0
20240828,095000,33635000,579000,579000,579000,579000,0
20240828,094900,33635000,579000,579000,579000,579000,0
20240828,094800,33635000,579000,579000,579000,579000,0
20240828,094700,33635000,579000,579000,579000,579000,0
20240828,094600,33635000,579000,579000,579000,579000,0
20240828,094500,33635000,579000,579000,579000,579000,0
20240828,094400,33635000,579000,579000,579000,579000,0
20240828,094300,33635000,579000,579000,579000,579000,0
20240828,094200,33635000,579000,579000,579000,579000,0
20240828,094100,33635000,579000,579000,579000,579000,0
20240828,094000,33635000,579000,579000,579000,579000,0
20240828,093900,33635000,579000,579000,579000,579000,0
20240828,093800,33635000,579000,579000,579000,579000,0
20240828,093700,33635000,579000,579000,579000,579000,0
20240828,093600,33635000,579000,579000,579000,579000,0
20240828,093500,33635000,579000,579000,579000,579000,0
20240828,093400,33635000,579000,579000,579000,579000,0
20240828,093300,33635000,579000,579000,579000,579000,1
20240828,093200,33056000,579000,579000,579000,579000,0
20240828,093100,33056000,579000,579000,579000,579000,0
20240828,093000,33056000,579000,579000,579000,579000,1
20240828,092900,32477000,577000,577000,577000,577000,0
20240828,092800,32477000,577000,577000,577000,577000,0
20240828,092700,32477000,577000,577000,577000,577000,0
20240828,092600,32477000,577000,580000,580000,577000,14
20240828,092500,24363000,581000,581000,581000,581000,0
20240828,092400,24363000,581000,581000,581000,581000,0
20240828,092300,24363000,581000,581000,581000,581000,0
20240828,092200,24363000,581000,581000,581000,581000,0
20240828,092100,24363000,581000,581000,581000,581000,0
20240828,092000,24363000,581000,581000,581000,581000,0
20240828,091900,24363000,581000,581000,581000,581000,0
20240828,091800,24363000,581000,581000,581000,581000,1
20240828,091700,23782000,583000,583000,583000,583000,0
20240828,091600,23782000,583000,583000,583000,583000,0
20240828,091500,23782000,583000,583000,583000,583000,0
20240828,091400,23782000,583000,583000,583000,583000,1
20240828,091300,23199000,581000,581000,581000,581000,0
20240828,091200,23199000,581000,581000,581000,581000,0
20240828,091100,23199000,581000,581000,581000,581000,0
20240828,091000,23199000,581000,581000,581000,581000,0
20240828,090900,23199000,581000,581000,581000,581000,0
20240828,090800,23199000,581000,581000,581000,581000,1
20240828,090700,22618000,580000,580000,580000,580000,0
20240828,090600,22618000,580000,579000,580000,579000,39
20240828,090500,0,580000,580000,580000,580000,0
20240828,090400,0,580000,580000,580000,580000,0
20240828,090300,0,580000,580000,580000,580000,0
20240828,090200,0,580000,580000,580000,580000,0
20240828,090100,0,580000,580000,580000,580000,0
20240828,090000,0,580000,580000,580000,580000,0