KissMeData/016710/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,190100,89667870,8050,8050,8050,8050,551
20240828,190000,89667870,8050,8050,8050,8050,0
20240828,185900,89667870,8050,8050,8050,8050,0
20240828,185800,89667870,8050,8050,8050,8050,0
20240828,185700,89667870,8050,8050,8050,8050,0
20240828,185600,89667870,8050,8050,8050,8050,0
20240828,185500,89667870,8050,8050,8050,8050,0
20240828,185400,89667870,8050,8050,8050,8050,0
20240828,185300,89667870,8050,8050,8050,8050,0
20240828,185200,89667870,8050,8050,8050,8050,0
20240828,185100,89667870,8050,8050,8050,8050,0
20240828,185000,89667870,8050,8050,8050,8050,0
20240828,184900,89667870,8050,8050,8050,8050,0
20240828,184800,89667870,8050,8050,8050,8050,0
20240828,184700,89667870,8050,8050,8050,8050,0
20240828,184600,89667870,8050,8050,8050,8050,0
20240828,184500,89667870,8050,8050,8050,8050,0
20240828,184400,89667870,8050,8050,8050,8050,0
20240828,184300,89667870,8050,8050,8050,8050,0
20240828,184200,89667870,8050,8050,8050,8050,0
20240828,184100,89667870,8050,8050,8050,8050,0
20240828,184000,89667870,8050,8050,8050,8050,0
20240828,183900,89667870,8050,8050,8050,8050,0
20240828,183800,89667870,8050,8050,8050,8050,0
20240828,183700,89667870,8050,8050,8050,8050,0
20240828,183600,89667870,8050,8050,8050,8050,0
20240828,183500,89667870,8050,8050,8050,8050,0
20240828,183400,89667870,8050,8050,8050,8050,0
20240828,183300,89667870,8050,8050,8050,8050,0
20240828,183200,89667870,8050,8050,8050,8050,0
20240828,183100,89667870,8050,8050,8050,8050,551
20240828,183000,89667870,8050,8050,8050,8050,0
20240828,182900,89667870,8050,8050,8050,8050,0
20240828,182800,89667870,8050,8050,8050,8050,0
20240828,182700,89667870,8050,8050,8050,8050,0
20240828,182600,89667870,8050,8050,8050,8050,0
20240828,182500,89667870,8050,8050,8050,8050,0
20240828,182400,89667870,8050,8050,8050,8050,0
20240828,182300,89667870,8050,8050,8050,8050,0
20240828,182200,89667870,8050,8050,8050,8050,0
20240828,182100,89667870,8050,8050,8050,8050,0
20240828,182000,89667870,8050,8050,8050,8050,0
20240828,181900,89667870,8050,8050,8050,8050,0
20240828,181800,89667870,8050,8050,8050,8050,0
20240828,181700,89667870,8050,8050,8050,8050,0
20240828,181600,89667870,8050,8050,8050,8050,0
20240828,181500,89667870,8050,8050,8050,8050,0
20240828,181400,89667870,8050,8050,8050,8050,0
20240828,181300,89667870,8050,8050,8050,8050,0
20240828,181200,89667870,8050,8050,8050,8050,0
20240828,181100,89667870,8050,8050,8050,8050,0
20240828,181000,89667870,8050,8050,8050,8050,0
20240828,180900,89667870,8050,8050,8050,8050,0
20240828,180800,89667870,8050,8050,8050,8050,0
20240828,180700,89667870,8050,8050,8050,8050,0
20240828,180600,89667870,8050,8050,8050,8050,0
20240828,180500,89667870,8050,8050,8050,8050,0
20240828,180400,89667870,8050,8050,8050,8050,0
20240828,180300,89667870,8050,8050,8050,8050,0
20240828,180200,89667870,8050,8050,8050,8050,0
20240828,180100,89667870,8050,8050,8050,8050,551
20240828,180000,89667870,8050,8050,8050,8050,0
20240828,175900,89667870,8050,8050,8050,8050,0
20240828,175800,89667870,8050,8050,8050,8050,0
20240828,175700,89667870,8050,8050,8050,8050,0
20240828,175600,89667870,8050,8050,8050,8050,0
20240828,175500,89667870,8050,8050,8050,8050,0
20240828,175400,89667870,8050,8050,8050,8050,0
20240828,175300,89667870,8050,8050,8050,8050,0
20240828,175200,89667870,8050,8050,8050,8050,0
20240828,175100,89667870,8050,8050,8050,8050,0
20240828,175000,89667870,8050,8050,8050,8050,0
20240828,174900,89667870,8050,8050,8050,8050,0
20240828,174800,89667870,8050,8050,8050,8050,0
20240828,174700,89667870,8050,8050,8050,8050,0
20240828,174600,89667870,8050,8050,8050,8050,0
20240828,174500,89667870,8050,8050,8050,8050,0
20240828,174400,89667870,8050,8050,8050,8050,0
20240828,174300,89667870,8050,8050,8050,8050,0
20240828,174200,89667870,8050,8050,8050,8050,0
20240828,174100,89667870,8050,8050,8050,8050,0
20240828,174000,89667870,8050,8050,8050,8050,0
20240828,173900,89667870,8050,8050,8050,8050,0
20240828,173800,89667870,8050,8050,8050,8050,0
20240828,173700,89667870,8050,8050,8050,8050,0
20240828,173600,89667870,8050,8050,8050,8050,0
20240828,173500,89667870,8050,8050,8050,8050,0
20240828,173400,89667870,8050,8050,8050,8050,0
20240828,173300,89667870,8050,8050,8050,8050,0
20240828,173200,89667870,8050,8050,8050,8050,0
20240828,173100,89667870,8050,8050,8050,8050,551
20240828,173000,89667870,8050,8050,8050,8050,0
20240828,172900,89667870,8050,8050,8050,8050,0
20240828,172800,89667870,8050,8050,8050,8050,0
20240828,172700,89667870,8050,8050,8050,8050,0
20240828,172600,89667870,8050,8050,8050,8050,0
20240828,172500,89667870,8050,8050,8050,8050,0
20240828,172400,89667870,8050,8050,8050,8050,0
20240828,172300,89667870,8050,8050,8050,8050,0
20240828,172200,89667870,8050,8050,8050,8050,0
20240828,172100,89667870,8050,8050,8050,8050,0
20240828,172000,89667870,8050,8050,8050,8050,0
20240828,171900,89667870,8050,8050,8050,8050,0
20240828,171800,89667870,8050,8050,8050,8050,0
20240828,171700,89667870,8050,8050,8050,8050,0
20240828,171600,89667870,8050,8050,8050,8050,0
20240828,171500,89667870,8050,8050,8050,8050,0
20240828,171400,89667870,8050,8050,8050,8050,0
20240828,171300,89667870,8050,8050,8050,8050,0
20240828,171200,89667870,8050,8050,8050,8050,0
20240828,171100,89667870,8050,8050,8050,8050,0
20240828,171000,89667870,8050,8050,8050,8050,0
20240828,170900,89667870,8050,8050,8050,8050,0
20240828,170800,89667870,8050,8050,8050,8050,0
20240828,170700,89667870,8050,8050,8050,8050,0
20240828,170600,89667870,8050,8050,8050,8050,0
20240828,170500,89667870,8050,8050,8050,8050,0
20240828,170400,89667870,8050,8050,8050,8050,0
20240828,170300,89667870,8050,8050,8050,8050,0
20240828,170200,89667870,8050,8050,8050,8050,0
20240828,170100,89667870,8050,8050,8050,8050,551
20240828,170000,89667870,8050,8050,8050,8050,0
20240828,165900,89667870,8050,8050,8050,8050,0
20240828,165800,89667870,8050,8050,8050,8050,0
20240828,165700,89667870,8050,8050,8050,8050,0
20240828,165600,89667870,8050,8050,8050,8050,0
20240828,165500,89667870,8050,8050,8050,8050,0
20240828,165400,89667870,8050,8050,8050,8050,0
20240828,165300,89667870,8050,8050,8050,8050,0
20240828,165200,89667870,8050,8050,8050,8050,0
20240828,165100,89667870,8050,8050,8050,8050,0
20240828,165000,89667870,8050,8050,8050,8050,0
20240828,164900,89667870,8050,8050,8050,8050,0
20240828,164800,89667870,8050,8050,8050,8050,0
20240828,164700,89667870,8050,8050,8050,8050,0
20240828,164600,89667870,8050,8050,8050,8050,0
20240828,164500,89667870,8050,8050,8050,8050,0
20240828,164400,89667870,8050,8050,8050,8050,0
20240828,164300,89667870,8050,8050,8050,8050,0
20240828,164200,89667870,8050,8050,8050,8050,0
20240828,164100,89667870,8050,8050,8050,8050,0
20240828,164000,89667870,8050,8050,8050,8050,0
20240828,163900,89667870,8050,8050,8050,8050,0
20240828,163800,89667870,8050,8050,8050,8050,0
20240828,163700,89667870,8050,8050,8050,8050,0
20240828,163600,89667870,8050,8050,8050,8050,0
20240828,163500,89667870,8050,8050,8050,8050,0
20240828,163400,89667870,8050,8050,8050,8050,0
20240828,163300,89667870,8050,8050,8050,8050,0
20240828,163200,89667870,8050,8050,8050,8050,0
20240828,163100,89667870,8050,8050,8050,8050,551
20240828,163000,89667870,8050,8050,8050,8050,0
20240828,162900,89667870,8050,8050,8050,8050,0
20240828,162800,89667870,8050,8050,8050,8050,0
20240828,162700,89667870,8050,8050,8050,8050,0
20240828,162600,89667870,8050,8050,8050,8050,0
20240828,162500,89667870,8050,8050,8050,8050,0
20240828,162400,89667870,8050,8050,8050,8050,0
20240828,162300,89667870,8050,8050,8050,8050,0
20240828,162200,89667870,8050,8050,8050,8050,0
20240828,162100,89667870,8050,8050,8050,8050,0
20240828,162000,89667870,8050,8050,8050,8050,0
20240828,161900,89667870,8050,8050,8050,8050,0
20240828,161800,89667870,8050,8050,8050,8050,0
20240828,161700,89667870,8050,8050,8050,8050,0
20240828,161600,89667870,8050,8050,8050,8050,0
20240828,161500,89667870,8050,8050,8050,8050,0
20240828,161400,89667870,8050,8050,8050,8050,0
20240828,161300,89667870,8050,8050,8050,8050,0
20240828,161200,89667870,8050,8050,8050,8050,0
20240828,161100,89667870,8050,8050,8050,8050,0
20240828,161000,89667870,8050,8050,8050,8050,0
20240828,160900,89667870,8050,8050,8050,8050,0
20240828,160800,89667870,8050,8050,8050,8050,0
20240828,160700,89667870,8050,8050,8050,8050,0
20240828,160600,89667870,8050,8050,8050,8050,0
20240828,160500,89667870,8050,8050,8050,8050,0
20240828,160400,89667870,8050,8050,8050,8050,0
20240828,160300,89667870,8050,8050,8050,8050,0
20240828,160200,89667870,8050,8050,8050,8050,0
20240828,160100,89667870,8050,8050,8050,8050,551
20240828,160000,89667870,8050,8050,8050,8050,0
20240828,155900,89667870,8050,8050,8050,8050,0
20240828,155800,89667870,8050,8050,8050,8050,0
20240828,155700,89667870,8050,8050,8050,8050,0
20240828,155600,89667870,8050,8050,8050,8050,0
20240828,155500,89667870,8050,8050,8050,8050,0
20240828,155400,89667870,8050,8050,8050,8050,0
20240828,155300,89667870,8050,8050,8050,8050,0
20240828,155200,89667870,8050,8050,8050,8050,0
20240828,155100,89667870,8050,8050,8050,8050,0
20240828,155000,89667870,8050,8050,8050,8050,0
20240828,154900,89667870,8050,8050,8050,8050,0
20240828,154800,89667870,8050,8050,8050,8050,0
20240828,154700,89667870,8050,8050,8050,8050,0
20240828,154600,89667870,8050,8050,8050,8050,0
20240828,154500,89667870,8050,8050,8050,8050,0
20240828,154400,89667870,8050,8050,8050,8050,0
20240828,154300,89667870,8050,8050,8050,8050,0
20240828,154200,89667870,8050,8050,8050,8050,0
20240828,154100,89667870,8050,8050,8050,8050,0
20240828,154000,89667870,8050,8050,8050,8050,0
20240828,153900,89667870,8050,8050,8050,8050,0
20240828,153800,89667870,8050,8050,8050,8050,0
20240828,153700,89667870,8050,8050,8050,8050,0
20240828,153600,89667870,8050,8050,8050,8050,0
20240828,153500,89667870,8050,8050,8050,8050,0
20240828,153400,89667870,8050,8050,8050,8050,0
20240828,153300,89667870,8050,8050,8050,8050,0
20240828,153200,89667870,8050,8050,8050,8050,0
20240828,153100,89667870,8050,8050,8050,8050,551
20240828,153000,89667870,8050,8050,8050,8050,551
20240828,152900,85232320,8050,8050,8050,8050,0
20240828,152800,85232320,8050,8050,8050,8050,0
20240828,152700,85232320,8050,8050,8050,8050,0
20240828,152600,85232320,8050,8050,8050,8050,0
20240828,152500,85232320,8050,8050,8050,8050,0
20240828,152400,85232320,8050,8050,8050,8050,0
20240828,152300,85232320,8050,8050,8050,8050,0
20240828,152200,85232320,8050,8050,8050,8050,0
20240828,152100,85232320,8050,8050,8050,8050,0
20240828,152000,85232320,8050,8050,8050,8050,0
20240828,151900,85232320,8050,8040,8050,8040,24
20240828,151800,85039340,8050,8040,8050,8040,110
20240828,151700,84154840,8050,8050,8050,8050,3
20240828,151600,84130690,8050,8050,8050,8050,0
20240828,151500,84130690,8050,8050,8050,8050,0
20240828,151400,84130690,8050,8050,8050,8050,0
20240828,151300,84130690,8050,8050,8050,8050,2
20240828,151200,84114590,8050,8050,8050,8050,1
20240828,151100,84106540,8050,8050,8050,8050,0
20240828,151000,84106540,8050,8050,8050,8050,1
20240828,150900,84098490,8050,8050,8050,8050,81
20240828,150800,83446440,8050,8050,8050,8050,8
20240828,150700,83382040,8040,8040,8040,8040,0
20240828,150600,83382040,8040,8040,8040,8040,0
20240828,150500,83382040,8040,8040,8040,8040,0
20240828,150400,83382040,8040,8040,8040,8040,0
20240828,150300,83382040,8040,8040,8040,8040,0
20240828,150200,83382040,8040,8040,8040,8040,192
20240828,150100,81838360,8040,8040,8040,8040,7
20240828,150000,81782080,8030,8050,8050,8030,154
20240828,145900,80544140,8080,8080,8080,8080,8
20240828,145800,80479500,8080,8080,8080,8080,0
20240828,145700,80479500,8080,8080,8080,8080,0
20240828,145600,80479500,8080,8080,8080,8080,0
20240828,145500,80479500,8080,8080,8080,8080,0
20240828,145400,80479500,8080,8080,8080,8080,1
20240828,145300,80471420,8040,8040,8040,8040,0
20240828,145200,80471420,8040,8040,8040,8040,0
20240828,145100,80471420,8040,8040,8040,8040,0
20240828,145000,80471420,8040,8040,8040,8040,25
20240828,144900,80270420,8040,8040,8040,8040,16
20240828,144800,80141780,8040,8040,8040,8040,12
20240828,144700,80045300,8040,8040,8040,8040,88
20240828,144600,79337780,8040,8040,8040,8040,25
20240828,144500,79136780,8040,8040,8040,8040,0
20240828,144400,79136780,8040,8040,8040,8040,0
20240828,144300,79136780,8040,8040,8040,8040,36
20240828,144200,78847340,8040,8040,8040,8040,0
20240828,144100,78847340,8040,8040,8040,8040,0
20240828,144000,78847340,8040,8040,8040,8040,0
20240828,143900,78847340,8040,8040,8040,8040,0
20240828,143800,78847340,8040,8040,8040,8040,0
20240828,143700,78847340,8040,8040,8040,8040,0
20240828,143600,78847340,8040,8040,8040,8040,21
20240828,143500,78678500,8080,8050,8080,8040,65
20240828,143400,78155850,8080,8080,8080,8080,0
20240828,143300,78155850,8080,8080,8080,8080,0
20240828,143200,78155850,8080,8080,8080,8080,0
20240828,143100,78155850,8080,8080,8080,8080,0
20240828,143000,78155850,8080,8080,8080,8080,0
20240828,142900,78155850,8080,8080,8080,8080,0
20240828,142800,78155850,8080,8080,8080,8080,0
20240828,142700,78155850,8080,8080,8080,8080,0
20240828,142600,78155850,8080,8080,8080,8080,0
20240828,142500,78155850,8080,8080,8080,8080,0
20240828,142400,78155850,8080,8080,8080,8080,1
20240828,142300,78147770,8090,8090,8090,8090,0
20240828,142200,78147770,8090,8090,8090,8090,0
20240828,142100,78147770,8090,8090,8090,8090,0
20240828,142000,78147770,8090,8090,8090,8090,0
20240828,141900,78147770,8090,8040,8090,8040,26
20240828,141800,77938680,8030,8030,8030,8030,0
20240828,141700,77938680,8030,8030,8030,8030,0
20240828,141600,77938680,8030,8030,8030,8030,0
20240828,141500,77938680,8030,8030,8030,8030,0
20240828,141400,77938680,8030,8030,8030,8030,0
20240828,141300,77938680,8030,8030,8030,8030,33
20240828,141200,77673690,8030,8050,8050,8030,642
20240828,141100,72511860,8050,8050,8050,8050,0
20240828,141000,72511860,8050,8050,8050,8050,0
20240828,140900,72511860,8050,8050,8050,8050,0
20240828,140800,72511860,8050,8050,8050,8050,0
20240828,140700,72511860,8050,8050,8050,8050,0
20240828,140600,72511860,8050,8050,8050,8050,0
20240828,140500,72511860,8050,8050,8050,8050,0
20240828,140400,72511860,8050,8050,8050,8050,0
20240828,140300,72511860,8050,8050,8050,8050,2
20240828,140200,72495760,8050,8050,8050,8050,0
20240828,140100,72495760,8050,8050,8050,8050,27
20240828,140000,72278410,8050,8050,8050,8050,0
20240828,135900,72278410,8050,8050,8050,8050,0
20240828,135800,72278410,8050,8050,8050,8050,1
20240828,135700,72270360,8100,8100,8100,8100,0
20240828,135600,72270360,8100,8100,8100,8100,10
20240828,135500,72189360,8040,8040,8040,8040,0
20240828,135400,72189360,8040,8040,8040,8040,0
20240828,135300,72189360,8040,8040,8040,8040,0
20240828,135200,72189360,8040,8040,8040,8040,0
20240828,135100,72189360,8040,8040,8040,8040,0
20240828,135000,72189360,8040,8040,8040,8040,0
20240828,134900,72189360,8040,8040,8040,8040,0
20240828,134800,72189360,8040,8040,8040,8040,0
20240828,134700,72189360,8040,8040,8040,8040,0
20240828,134600,72189360,8040,8040,8040,8040,0
20240828,134500,72189360,8040,8040,8040,8040,0
20240828,134400,72189360,8040,8040,8040,8040,0
20240828,134300,72189360,8040,8040,8040,8040,0
20240828,134200,72189360,8040,8040,8040,8040,0
20240828,134100,72189360,8040,8040,8040,8040,10
20240828,134000,72108960,8040,8040,8040,8040,0
20240828,133900,72108960,8040,8040,8040,8040,0
20240828,133800,72108960,8040,8040,8040,8040,0
20240828,133700,72108960,8040,8040,8040,8040,0
20240828,133600,72108960,8040,8040,8040,8040,0
20240828,133500,72108960,8040,8040,8040,8040,0
20240828,133400,72108960,8040,8040,8040,8040,0
20240828,133300,72108960,8040,8050,8050,8040,60
20240828,133200,71626240,8050,8050,8050,8040,261
20240828,133100,69525820,8040,8050,8050,8040,791
20240828,133000,63160270,8060,8100,8100,8060,270
20240828,132900,60974750,8080,8080,8080,8080,0
20240828,132800,60974750,8080,8080,8080,8080,0
20240828,132700,60974750,8080,8080,8080,8080,0
20240828,132600,60974750,8080,8080,8080,8080,0
20240828,132500,60974750,8080,8080,8080,8080,0
20240828,132400,60974750,8080,8080,8080,8080,0
20240828,132300,60974750,8080,8050,8080,8050,100
20240828,132200,60168960,8050,8050,8050,8050,0
20240828,132100,60168960,8050,8040,8050,8040,703
20240828,132000,54509830,8050,8050,8050,8040,4
20240828,131900,54477640,8040,8040,8050,8040,3
20240828,131800,54453510,8050,8050,8050,8050,0
20240828,131700,54453510,8050,8050,8050,8050,211
20240828,131600,52754960,8050,8050,8050,8050,0
20240828,131500,52754960,8050,8050,8050,8050,0
20240828,131400,52754960,8050,8050,8050,8050,0
20240828,131300,52754960,8050,8050,8050,8050,0
20240828,131200,52754960,8050,8050,8050,8050,0
20240828,131100,52754960,8050,8050,8050,8050,0
20240828,131000,52754960,8050,8050,8050,8050,0
20240828,130900,52754960,8050,8050,8050,8050,80
20240828,130800,52110960,8050,8050,8050,8050,0
20240828,130700,52110960,8050,8050,8050,8050,0
20240828,130600,52110960,8050,8050,8050,8050,0
20240828,130500,52110960,8050,8050,8050,8050,0
20240828,130400,52110960,8050,8050,8050,8050,114
20240828,130300,51193260,8060,8060,8060,8060,0
20240828,130200,51193260,8060,8060,8060,8060,0
20240828,130100,51193260,8060,8060,8060,8060,0
20240828,130000,51193260,8060,8060,8060,8060,0
20240828,125900,51193260,8060,8060,8060,8060,19
20240828,125800,51040120,8080,8080,8080,8080,0
20240828,125700,51040120,8080,8080,8080,8080,0
20240828,125600,51040120,8080,8080,8080,8080,0
20240828,125500,51040120,8080,8080,8080,8080,2
20240828,125400,51023960,8080,8080,8080,8080,0
20240828,125300,51023960,8080,8080,8080,8080,1
20240828,125200,51015880,8080,8080,8080,8080,0
20240828,125100,51015880,8080,8080,8080,8080,33
20240828,125000,50749240,8080,8080,8080,8080,0
20240828,124900,50749240,8080,8080,8080,8080,1
20240828,124800,50741160,8060,8060,8060,8060,0
20240828,124700,50741160,8060,8060,8060,8060,0
20240828,124600,50741160,8060,8060,8060,8060,8
20240828,124500,50676680,8060,8060,8060,8060,0
20240828,124400,50676680,8060,8060,8060,8060,0
20240828,124300,50676680,8060,8060,8060,8060,0
20240828,124200,50676680,8060,8060,8060,8060,0
20240828,124100,50676680,8060,8060,8060,8050,348
20240828,124000,47875030,8050,8060,8060,8050,550
20240828,123900,43442900,8060,8060,8060,8060,0
20240828,123800,43442900,8060,8070,8070,8060,550
20240828,123700,39007480,8080,8080,8080,8080,0
20240828,123600,39007480,8080,8080,8080,8080,0
20240828,123500,39007480,8080,8080,8080,8080,0
20240828,123400,39007480,8080,8080,8080,8080,113
20240828,123300,38094440,8080,8080,8080,8080,160
20240828,123200,36801640,8080,8080,8080,8080,0
20240828,123100,36801640,8080,8080,8080,8080,22
20240828,123000,36623880,8100,8100,8100,8100,0
20240828,122900,36623880,8100,8100,8100,8100,0
20240828,122800,36623880,8100,8100,8100,8100,3
20240828,122700,36599580,8100,8100,8100,8100,0
20240828,122600,36599580,8100,8100,8100,8100,2
20240828,122500,36583380,8100,8100,8100,8100,0
20240828,122400,36583380,8100,8100,8100,8100,0
20240828,122300,36583380,8100,8100,8100,8100,0
20240828,122200,36583380,8100,8100,8100,8100,0
20240828,122100,36583380,8100,8100,8100,8100,0
20240828,122000,36583380,8100,8100,8100,8100,0
20240828,121900,36583380,8100,8100,8100,8100,0
20240828,121800,36583380,8100,8100,8100,8100,7
20240828,121700,36526680,8080,8090,8090,8080,181
20240828,121600,35063190,8090,8090,8090,8090,2
20240828,121500,35047010,8080,8080,8080,8080,0
20240828,121400,35047010,8080,8080,8080,8080,0
20240828,121300,35047010,8080,8080,8080,8080,0
20240828,121200,35047010,8080,8080,8080,8080,0
20240828,121100,35047010,8080,8080,8080,8080,0
20240828,121000,35047010,8080,8080,8080,8080,0
20240828,120900,35047010,8080,8080,8080,8080,0
20240828,120800,35047010,8080,8080,8080,8080,0
20240828,120700,35047010,8080,8080,8080,8080,0
20240828,120600,35047010,8080,8080,8080,8080,1
20240828,120500,35038930,8080,8080,8080,8080,0
20240828,120400,35038930,8080,8080,8080,8080,1
20240828,120300,35030850,8080,8080,8080,8080,11
20240828,120200,34941970,8080,8080,8080,8080,0
20240828,120100,34941970,8080,8080,8080,8080,63
20240828,120000,34432930,8080,8080,8080,8080,0
20240828,115900,34432930,8080,8080,8080,8080,0
20240828,115800,34432930,8080,8080,8080,8080,0
20240828,115700,34432930,8080,8080,8080,8080,5
20240828,115600,34392530,8090,8090,8090,8090,2
20240828,115500,34376350,8090,8090,8090,8090,0
20240828,115400,34376350,8090,8090,8090,8090,1
20240828,115300,34368260,8090,8090,8090,8090,0
20240828,115200,34368260,8090,8090,8090,8090,0
20240828,115100,34368260,8090,8090,8090,8090,0
20240828,115000,34368260,8090,8090,8090,8090,1
20240828,114900,34360170,8100,8100,8100,8100,0
20240828,114800,34360170,8100,8100,8100,8100,228
20240828,114700,32513370,8100,8100,8100,8100,0
20240828,114600,32513370,8100,8090,8100,8090,2
20240828,114500,32497180,8080,8080,8080,8080,0
20240828,114400,32497180,8080,8080,8080,8080,0
20240828,114300,32497180,8080,8080,8080,8080,0
20240828,114200,32497180,8080,8080,8080,8080,0
20240828,114100,32497180,8080,8080,8080,8080,0
20240828,114000,32497180,8080,8080,8080,8080,0
20240828,113900,32497180,8080,8080,8080,8080,0
20240828,113800,32497180,8080,8080,8080,8080,0
20240828,113700,32497180,8080,8080,8080,8080,0
20240828,113600,32497180,8080,8080,8080,8080,1
20240828,113500,32489100,8070,8070,8070,8070,68
20240828,113400,31940340,8090,8080,8090,8080,201
20240828,113300,30314260,8080,8080,8080,8080,10
20240828,113200,30233460,8080,8080,8080,8080,10
20240828,113100,30152660,8070,8070,8070,8070,0
20240828,113000,30152660,8070,8070,8070,8070,0
20240828,112900,30152660,8070,8070,8070,8070,0
20240828,112800,30152660,8070,8070,8070,8070,50
20240828,112700,29749160,8070,8070,8070,8070,0
20240828,112600,29749160,8070,8070,8070,8070,50
20240828,112500,29345660,8070,8070,8070,8070,0
20240828,112400,29345660,8070,8070,8070,8070,0
20240828,112300,29345660,8070,8080,8080,8070,716
20240828,112200,23564260,8090,8100,8100,8090,855
20240828,112100,16642810,8100,8100,8100,8100,0
20240828,112000,16642810,8100,8100,8100,8100,0
20240828,111900,16642810,8100,8100,8100,8100,0
20240828,111800,16642810,8100,8100,8100,8100,0
20240828,111700,16642810,8100,8100,8100,8100,0
20240828,111600,16642810,8100,8100,8100,8100,0
20240828,111500,16642810,8100,8110,8110,8100,86
20240828,111400,15945850,8100,8100,8100,8100,0
20240828,111300,15945850,8100,8100,8100,8100,0
20240828,111200,15945850,8100,8100,8100,8100,0
20240828,111100,15945850,8100,8100,8100,8100,0
20240828,111000,15945850,8100,8120,8120,8100,723
20240828,110900,10082730,8120,8120,8120,8120,0
20240828,110800,10082730,8120,8120,8120,8120,113
20240828,110700,9165170,8150,8150,8150,8150,0
20240828,110600,9165170,8150,8150,8150,8150,0
20240828,110500,9165170,8150,8150,8150,8150,0
20240828,110400,9165170,8150,8150,8150,8150,0
20240828,110300,9165170,8150,8150,8150,8150,0
20240828,110200,9165170,8150,8150,8150,8150,0
20240828,110100,9165170,8150,8150,8150,8150,0
20240828,110000,9165170,8150,8150,8150,8150,0
20240828,105900,9165170,8150,8150,8150,8150,0
20240828,105800,9165170,8150,8150,8150,8150,0
20240828,105700,9165170,8150,8150,8150,8150,0
20240828,105600,9165170,8150,8150,8150,8150,25
20240828,105500,8961420,8130,8130,8130,8130,0
20240828,105400,8961420,8130,8130,8130,8130,0
20240828,105300,8961420,8130,8120,8130,8120,322
20240828,105200,6343780,8120,8120,8120,8120,0
20240828,105100,6343780,8120,8120,8120,8120,0
20240828,105000,6343780,8120,8120,8120,8120,184
20240828,104900,4849700,8170,8170,8170,8170,0
20240828,104800,4849700,8170,8170,8170,8170,0
20240828,104700,4849700,8170,8170,8170,8170,0
20240828,104600,4849700,8170,8170,8170,8170,0
20240828,104500,4849700,8170,8160,8170,8160,2
20240828,104400,4833370,8170,8170,8170,8170,0
20240828,104300,4833370,8170,8170,8170,8170,0
20240828,104200,4833370,8170,8170,8170,8170,0
20240828,104100,4833370,8170,8170,8170,8170,0
20240828,104000,4833370,8170,8170,8170,8170,0
20240828,103900,4833370,8170,8170,8170,8170,0
20240828,103800,4833370,8170,8160,8170,8160,3
20240828,103700,4808870,8170,8170,8170,8170,0
20240828,103600,4808870,8170,8170,8170,8170,0
20240828,103500,4808870,8170,8170,8170,8170,0
20240828,103400,4808870,8170,8170,8170,8170,0
20240828,103300,4808870,8170,8170,8170,8170,0
20240828,103200,4808870,8170,8170,8170,8170,20
20240828,103100,4645470,8170,8170,8170,8170,0
20240828,103000,4645470,8170,8170,8170,8170,0
20240828,102900,4645470,8170,8170,8170,8170,0
20240828,102800,4645470,8170,8170,8170,8170,3
20240828,102700,4620960,8120,8120,8120,8120,0
20240828,102600,4620960,8120,8120,8120,8120,0
20240828,102500,4620960,8120,8120,8120,8120,0
20240828,102400,4620960,8120,8120,8120,8120,1
20240828,102300,4612840,8120,8120,8120,8120,0
20240828,102200,4612840,8120,8120,8120,8120,0
20240828,102100,4612840,8120,8120,8120,8120,0
20240828,102000,4612840,8120,8120,8120,8120,0
20240828,101900,4612840,8120,8120,8120,8120,0
20240828,101800,4612840,8120,8120,8120,8120,0
20240828,101700,4612840,8120,8120,8120,8120,0
20240828,101600,4612840,8120,8120,8120,8120,0
20240828,101500,4612840,8120,8120,8120,8120,0
20240828,101400,4612840,8120,8130,8130,8120,35
20240828,101300,4328460,8200,8200,8200,8200,0
20240828,101200,4328460,8200,8200,8200,8200,0
20240828,101100,4328460,8200,8190,8200,8190,3
20240828,101000,4303870,8200,8200,8200,8200,0
20240828,100900,4303870,8200,8200,8200,8200,0
20240828,100800,4303870,8200,8200,8200,8200,0
20240828,100700,4303870,8200,8200,8200,8200,0
20240828,100600,4303870,8200,8200,8200,8200,0
20240828,100500,4303870,8200,8200,8200,8200,0
20240828,100400,4303870,8200,8200,8200,8200,0
20240828,100300,4303870,8200,8200,8200,8200,0
20240828,100200,4303870,8200,8200,8200,8200,0
20240828,100100,4303870,8200,8200,8200,8200,0
20240828,100000,4303870,8200,8200,8200,8200,0
20240828,095900,4303870,8200,8200,8200,8200,0
20240828,095800,4303870,8200,8200,8200,8200,0
20240828,095700,4303870,8200,8200,8200,8200,0
20240828,095600,4303870,8200,8200,8200,8200,0
20240828,095500,4303870,8200,8200,8200,8200,0
20240828,095400,4303870,8200,8200,8200,8200,0
20240828,095300,4303870,8200,8200,8200,8200,0
20240828,095200,4303870,8200,8200,8200,8200,0
20240828,095100,4303870,8200,8200,8200,8200,0
20240828,095000,4303870,8200,8200,8200,8200,0
20240828,094900,4303870,8200,8200,8200,8200,0
20240828,094800,4303870,8200,8200,8200,8200,0
20240828,094700,4303870,8200,8200,8200,8200,0
20240828,094600,4303870,8200,8200,8200,8200,2
20240828,094500,4287470,8200,8200,8200,8200,0
20240828,094400,4287470,8200,8200,8200,8200,0
20240828,094300,4287470,8200,8200,8200,8200,0
20240828,094200,4287470,8200,8200,8200,8200,5
20240828,094100,4246470,8200,8190,8200,8190,3
20240828,094000,4221880,8190,8190,8190,8190,0
20240828,093900,4221880,8190,8190,8190,8190,5
20240828,093800,4180930,8190,8190,8190,8190,0
20240828,093700,4180930,8190,8190,8190,8190,0
20240828,093600,4180930,8190,8190,8190,8190,1
20240828,093500,4172740,8190,8190,8190,8190,1
20240828,093400,4164550,8190,8190,8190,8190,0
20240828,093300,4164550,8190,8190,8190,8190,0
20240828,093200,4164550,8190,8190,8190,8190,2
20240828,093100,4148170,8190,8190,8190,8190,1
20240828,093000,4139980,8220,8220,8220,8220,0
20240828,092900,4139980,8220,8220,8220,8220,0
20240828,092800,4139980,8220,8220,8220,8220,0
20240828,092700,4139980,8220,8220,8220,8220,0
20240828,092600,4139980,8220,8220,8220,8220,0
20240828,092500,4139980,8220,8220,8220,8220,0
20240828,092400,4139980,8220,8220,8220,8220,0
20240828,092300,4139980,8220,8220,8220,8220,0
20240828,092200,4139980,8220,8220,8220,8220,0
20240828,092100,4139980,8220,8220,8220,8220,0
20240828,092000,4139980,8220,8220,8220,8220,0
20240828,091900,4139980,8220,8220,8220,8220,0
20240828,091800,4139980,8220,8220,8220,8220,0
20240828,091700,4139980,8220,8220,8220,8220,5
20240828,091600,4098880,8120,8120,8120,8120,10
20240828,091500,4017680,8220,8220,8220,8220,30
20240828,091400,3771080,8220,8220,8220,8220,0
20240828,091300,3771080,8220,8220,8220,8220,0
20240828,091200,3771080,8220,8130,8220,8130,21
20240828,091100,3600170,8240,8240,8240,8240,2
20240828,091000,3583690,8250,8140,8250,8140,125
20240828,090900,2566080,8140,8140,8140,8140,0
20240828,090800,2566080,8140,8140,8140,8140,2
20240828,090700,2549800,8140,8140,8140,8140,0
20240828,090600,2549800,8140,8120,8140,8110,235
20240828,090500,641860,8120,8130,8130,8120,23
20240828,090400,455090,8130,8130,8130,8130,0
20240828,090300,455090,8130,8130,8130,8130,1
20240828,090200,446960,8130,8130,8130,8130,0
20240828,090100,446960,8130,8120,8130,8120,18
20240828,090000,300790,8120,8140,8140,8120,37