KissMeData/032540/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,191200,47120210,5400,5400,5400,5400,23
20240828,191100,47120210,5400,5400,5400,5400,0
20240828,191000,47120210,5400,5400,5400,5400,0
20240828,190900,47120210,5400,5400,5400,5400,0
20240828,190800,47120210,5400,5400,5400,5400,0
20240828,190700,47120210,5400,5400,5400,5400,0
20240828,190600,47120210,5400,5400,5400,5400,0
20240828,190500,47120210,5400,5400,5400,5400,0
20240828,190400,47120210,5400,5400,5400,5400,0
20240828,190300,47120210,5400,5400,5400,5400,0
20240828,190200,47120210,5400,5400,5400,5400,0
20240828,190100,47120210,5400,5400,5400,5400,0
20240828,190000,47120210,5400,5400,5400,5400,0
20240828,185900,47120210,5400,5400,5400,5400,0
20240828,185800,47120210,5400,5400,5400,5400,0
20240828,185700,47120210,5400,5400,5400,5400,0
20240828,185600,47120210,5400,5400,5400,5400,0
20240828,185500,47120210,5400,5400,5400,5400,0
20240828,185400,47120210,5400,5400,5400,5400,0
20240828,185300,47120210,5400,5400,5400,5400,0
20240828,185200,47120210,5400,5400,5400,5400,0
20240828,185100,47120210,5400,5400,5400,5400,0
20240828,185000,47120210,5400,5400,5400,5400,0
20240828,184900,47120210,5400,5400,5400,5400,0
20240828,184800,47120210,5400,5400,5400,5400,0
20240828,184700,47120210,5400,5400,5400,5400,0
20240828,184600,47120210,5400,5400,5400,5400,0
20240828,184500,47120210,5400,5400,5400,5400,0
20240828,184400,47120210,5400,5400,5400,5400,0
20240828,184300,47120210,5400,5400,5400,5400,0
20240828,184200,47120210,5400,5400,5400,5400,23
20240828,184100,47120210,5400,5400,5400,5400,0
20240828,184000,47120210,5400,5400,5400,5400,0
20240828,183900,47120210,5400,5400,5400,5400,0
20240828,183800,47120210,5400,5400,5400,5400,0
20240828,183700,47120210,5400,5400,5400,5400,0
20240828,183600,47120210,5400,5400,5400,5400,0
20240828,183500,47120210,5400,5400,5400,5400,0
20240828,183400,47120210,5400,5400,5400,5400,0
20240828,183300,47120210,5400,5400,5400,5400,0
20240828,183200,47120210,5400,5400,5400,5400,0
20240828,183100,47120210,5400,5400,5400,5400,0
20240828,183000,47120210,5400,5400,5400,5400,0
20240828,182900,47120210,5400,5400,5400,5400,0
20240828,182800,47120210,5400,5400,5400,5400,0
20240828,182700,47120210,5400,5400,5400,5400,0
20240828,182600,47120210,5400,5400,5400,5400,0
20240828,182500,47120210,5400,5400,5400,5400,0
20240828,182400,47120210,5400,5400,5400,5400,0
20240828,182300,47120210,5400,5400,5400,5400,0
20240828,182200,47120210,5400,5400,5400,5400,0
20240828,182100,47120210,5400,5400,5400,5400,0
20240828,182000,47120210,5400,5400,5400,5400,0
20240828,181900,47120210,5400,5400,5400,5400,0
20240828,181800,47120210,5400,5400,5400,5400,0
20240828,181700,47120210,5400,5400,5400,5400,0
20240828,181600,47120210,5400,5400,5400,5400,0
20240828,181500,47120210,5400,5400,5400,5400,0
20240828,181400,47120210,5400,5400,5400,5400,0
20240828,181300,47120210,5400,5400,5400,5400,0
20240828,181200,47120210,5400,5400,5400,5400,23
20240828,181100,47120210,5400,5400,5400,5400,0
20240828,181000,47120210,5400,5400,5400,5400,0
20240828,180900,47120210,5400,5400,5400,5400,0
20240828,180800,47120210,5400,5400,5400,5400,0
20240828,180700,47120210,5400,5400,5400,5400,0
20240828,180600,47120210,5400,5400,5400,5400,0
20240828,180500,47120210,5400,5400,5400,5400,0
20240828,180400,47120210,5400,5400,5400,5400,0
20240828,180300,47120210,5400,5400,5400,5400,0
20240828,180200,47120210,5400,5400,5400,5400,0
20240828,180100,47120210,5400,5400,5400,5400,0
20240828,180000,47120210,5400,5400,5400,5400,0
20240828,175900,47120210,5400,5400,5400,5400,0
20240828,175800,47120210,5400,5400,5400,5400,0
20240828,175700,47120210,5400,5400,5400,5400,0
20240828,175600,47120210,5400,5400,5400,5400,0
20240828,175500,47120210,5400,5400,5400,5400,0
20240828,175400,47120210,5400,5400,5400,5400,0
20240828,175300,47120210,5400,5400,5400,5400,0
20240828,175200,47120210,5400,5400,5400,5400,0
20240828,175100,47120210,5400,5400,5400,5400,0
20240828,175000,47120210,5400,5400,5400,5400,0
20240828,174900,47120210,5400,5400,5400,5400,0
20240828,174800,47120210,5400,5400,5400,5400,0
20240828,174700,47120210,5400,5400,5400,5400,0
20240828,174600,47120210,5400,5400,5400,5400,0
20240828,174500,47120210,5400,5400,5400,5400,0
20240828,174400,47120210,5400,5400,5400,5400,0
20240828,174300,47120210,5400,5400,5400,5400,0
20240828,174200,47120210,5400,5400,5400,5400,23
20240828,174100,47120210,5400,5400,5400,5400,0
20240828,174000,47120210,5400,5400,5400,5400,0
20240828,173900,47120210,5400,5400,5400,5400,0
20240828,173800,47120210,5400,5400,5400,5400,0
20240828,173700,47120210,5400,5400,5400,5400,0
20240828,173600,47120210,5400,5400,5400,5400,0
20240828,173500,47120210,5400,5400,5400,5400,0
20240828,173400,47120210,5400,5400,5400,5400,0
20240828,173300,47120210,5400,5400,5400,5400,0
20240828,173200,47120210,5400,5400,5400,5400,0
20240828,173100,47120210,5400,5400,5400,5400,0
20240828,173000,47120210,5400,5400,5400,5400,0
20240828,172900,47120210,5400,5400,5400,5400,0
20240828,172800,47120210,5400,5400,5400,5400,0
20240828,172700,47120210,5400,5400,5400,5400,0
20240828,172600,47120210,5400,5400,5400,5400,0
20240828,172500,47120210,5400,5400,5400,5400,0
20240828,172400,47120210,5400,5400,5400,5400,0
20240828,172300,47120210,5400,5400,5400,5400,0
20240828,172200,47120210,5400,5400,5400,5400,0
20240828,172100,47120210,5400,5400,5400,5400,0
20240828,172000,47120210,5400,5400,5400,5400,0
20240828,171900,47120210,5400,5400,5400,5400,0
20240828,171800,47120210,5400,5400,5400,5400,0
20240828,171700,47120210,5400,5400,5400,5400,0
20240828,171600,47120210,5400,5400,5400,5400,0
20240828,171500,47120210,5400,5400,5400,5400,0
20240828,171400,47120210,5400,5400,5400,5400,0
20240828,171300,47120210,5400,5400,5400,5400,0
20240828,171200,47120210,5400,5400,5400,5400,23
20240828,171100,47120210,5400,5400,5400,5400,0
20240828,171000,47120210,5400,5400,5400,5400,0
20240828,170900,47120210,5400,5400,5400,5400,0
20240828,170800,47120210,5400,5400,5400,5400,0
20240828,170700,47120210,5400,5400,5400,5400,0
20240828,170600,47120210,5400,5400,5400,5400,0
20240828,170500,47120210,5400,5400,5400,5400,0
20240828,170400,47120210,5400,5400,5400,5400,0
20240828,170300,47120210,5400,5400,5400,5400,0
20240828,170200,47120210,5400,5400,5400,5400,0
20240828,170100,47120210,5400,5400,5400,5400,0
20240828,170000,47120210,5400,5400,5400,5400,0
20240828,165900,47120210,5400,5400,5400,5400,0
20240828,165800,47120210,5400,5400,5400,5400,0
20240828,165700,47120210,5400,5400,5400,5400,0
20240828,165600,47120210,5400,5400,5400,5400,0
20240828,165500,47120210,5400,5400,5400,5400,0
20240828,165400,47120210,5400,5400,5400,5400,0
20240828,165300,47120210,5400,5400,5400,5400,0
20240828,165200,47120210,5400,5400,5400,5400,0
20240828,165100,47120210,5400,5400,5400,5400,0
20240828,165000,47120210,5400,5400,5400,5400,0
20240828,164900,47120210,5400,5400,5400,5400,0
20240828,164800,47120210,5400,5400,5400,5400,0
20240828,164700,47120210,5400,5400,5400,5400,0
20240828,164600,47120210,5400,5400,5400,5400,0
20240828,164500,47120210,5400,5400,5400,5400,0
20240828,164400,47120210,5400,5400,5400,5400,0
20240828,164300,47120210,5400,5400,5400,5400,0
20240828,164200,47120210,5400,5400,5400,5400,23
20240828,164100,47120210,5400,5400,5400,5400,0
20240828,164000,47120210,5400,5400,5400,5400,0
20240828,163900,47120210,5400,5400,5400,5400,0
20240828,163800,47120210,5400,5400,5400,5400,0
20240828,163700,47120210,5400,5400,5400,5400,0
20240828,163600,47120210,5400,5400,5400,5400,0
20240828,163500,47120210,5400,5400,5400,5400,0
20240828,163400,47120210,5400,5400,5400,5400,0
20240828,163300,47120210,5400,5400,5400,5400,0
20240828,163200,47120210,5400,5400,5400,5400,0
20240828,163100,47120210,5400,5400,5400,5400,0
20240828,163000,47120210,5400,5400,5400,5400,0
20240828,162900,47120210,5400,5400,5400,5400,0
20240828,162800,47120210,5400,5400,5400,5400,0
20240828,162700,47120210,5400,5400,5400,5400,0
20240828,162600,47120210,5400,5400,5400,5400,0
20240828,162500,47120210,5400,5400,5400,5400,0
20240828,162400,47120210,5400,5400,5400,5400,0
20240828,162300,47120210,5400,5400,5400,5400,0
20240828,162200,47120210,5400,5400,5400,5400,0
20240828,162100,47120210,5400,5400,5400,5400,0
20240828,162000,47120210,5400,5400,5400,5400,0
20240828,161900,47120210,5400,5400,5400,5400,0
20240828,161800,47120210,5400,5400,5400,5400,0
20240828,161700,47120210,5400,5400,5400,5400,0
20240828,161600,47120210,5400,5400,5400,5400,0
20240828,161500,47120210,5400,5400,5400,5400,0
20240828,161400,47120210,5400,5400,5400,5400,0
20240828,161300,47120210,5400,5400,5400,5400,0
20240828,161200,47120210,5400,5400,5400,5400,23
20240828,161100,47120210,5400,5400,5400,5400,0
20240828,161000,47120210,5400,5400,5400,5400,0
20240828,160900,47120210,5400,5400,5400,5400,0
20240828,160800,47120210,5400,5400,5400,5400,0
20240828,160700,47120210,5400,5400,5400,5400,0
20240828,160600,47120210,5400,5400,5400,5400,0
20240828,160500,47120210,5400,5400,5400,5400,0
20240828,160400,47120210,5400,5400,5400,5400,0
20240828,160300,47120210,5400,5400,5400,5400,0
20240828,160200,47120210,5400,5400,5400,5400,0
20240828,160100,47120210,5400,5400,5400,5400,0
20240828,160000,47120210,5400,5400,5400,5400,0
20240828,155900,47120210,5400,5400,5400,5400,0
20240828,155800,47120210,5400,5400,5400,5400,0
20240828,155700,47120210,5400,5400,5400,5400,0
20240828,155600,47120210,5400,5400,5400,5400,0
20240828,155500,47120210,5400,5400,5400,5400,0
20240828,155400,47120210,5400,5400,5400,5400,0
20240828,155300,47120210,5400,5400,5400,5400,0
20240828,155200,47120210,5400,5400,5400,5400,0
20240828,155100,47120210,5400,5400,5400,5400,0
20240828,155000,47120210,5400,5400,5400,5400,0
20240828,154900,47120210,5400,5400,5400,5400,0
20240828,154800,47120210,5400,5400,5400,5400,0
20240828,154700,47120210,5400,5400,5400,5400,0
20240828,154600,47120210,5400,5400,5400,5400,0
20240828,154500,47120210,5400,5400,5400,5400,0
20240828,154400,47120210,5400,5400,5400,5400,0
20240828,154300,47120210,5400,5400,5400,5400,0
20240828,154200,47120210,5400,5400,5400,5400,23
20240828,154100,47120210,5400,5400,5400,5400,0
20240828,154000,47120210,5400,5400,5400,5400,0
20240828,153900,47120210,5400,5400,5400,5400,0
20240828,153800,47120210,5400,5400,5400,5400,0
20240828,153700,47120210,5400,5400,5400,5400,0
20240828,153600,47120210,5400,5400,5400,5400,0
20240828,153500,47120210,5400,5400,5400,5400,0
20240828,153400,47120210,5400,5400,5400,5400,0
20240828,153300,47120210,5400,5400,5400,5400,0
20240828,153200,47120210,5400,5400,5400,5400,0
20240828,153100,47120210,5400,5400,5400,5400,0
20240828,153000,47120210,5400,5400,5400,5400,23
20240828,152900,46996010,5340,5340,5340,5340,0
20240828,152800,46996010,5340,5340,5340,5340,0
20240828,152700,46996010,5340,5340,5340,5340,0
20240828,152600,46996010,5340,5340,5340,5340,0
20240828,152500,46996010,5340,5340,5340,5340,0
20240828,152400,46996010,5340,5340,5340,5340,0
20240828,152300,46996010,5340,5340,5340,5340,0
20240828,152200,46996010,5340,5340,5340,5340,0
20240828,152100,46996010,5340,5340,5340,5340,0
20240828,152000,46996010,5340,5340,5340,5340,0
20240828,151900,46996010,5340,5380,5380,5340,695
20240828,151800,43278820,5400,5400,5400,5400,0
20240828,151700,43278820,5400,5400,5400,5400,0
20240828,151600,43278820,5400,5400,5400,5400,0
20240828,151500,43278820,5400,5400,5400,5400,0
20240828,151400,43278820,5400,5400,5400,5400,0
20240828,151300,43278820,5400,5400,5400,5400,0
20240828,151200,43278820,5400,5400,5400,5400,0
20240828,151100,43278820,5400,5400,5400,5400,0
20240828,151000,43278820,5400,5400,5400,5400,0
20240828,150900,43278820,5400,5400,5400,5400,0
20240828,150800,43278820,5400,5400,5400,5400,0
20240828,150700,43278820,5400,5400,5400,5400,0
20240828,150600,43278820,5400,5400,5400,5400,0
20240828,150500,43278820,5400,5400,5400,5400,0
20240828,150400,43278820,5400,5400,5400,5400,0
20240828,150300,43278820,5400,5400,5400,5400,0
20240828,150200,43278820,5400,5400,5400,5400,0
20240828,150100,43278820,5400,5400,5400,5400,0
20240828,150000,43278820,5400,5400,5400,5400,0
20240828,145900,43278820,5400,5400,5400,5400,0
20240828,145800,43278820,5400,5400,5400,5400,0
20240828,145700,43278820,5400,5400,5400,5400,0
20240828,145600,43278820,5400,5400,5400,5400,0
20240828,145500,43278820,5400,5400,5400,5400,0
20240828,145400,43278820,5400,5400,5400,5400,0
20240828,145300,43278820,5400,5400,5400,5400,0
20240828,145200,43278820,5400,5400,5400,5400,0
20240828,145100,43278820,5400,5400,5400,5400,0
20240828,145000,43278820,5400,5400,5400,5400,0
20240828,144900,43278820,5400,5400,5400,5400,0
20240828,144800,43278820,5400,5400,5400,5400,0
20240828,144700,43278820,5400,5400,5400,5400,0
20240828,144600,43278820,5400,5400,5400,5400,0
20240828,144500,43278820,5400,5400,5400,5400,0
20240828,144400,43278820,5400,5400,5400,5400,0
20240828,144300,43278820,5400,5400,5400,5400,0
20240828,144200,43278820,5400,5400,5400,5400,0
20240828,144100,43278820,5400,5400,5400,5400,0
20240828,144000,43278820,5400,5400,5400,5400,2
20240828,143900,43268020,5400,5400,5400,5400,0
20240828,143800,43268020,5400,5400,5400,5400,0
20240828,143700,43268020,5400,5400,5400,5400,0
20240828,143600,43268020,5400,5400,5400,5400,0
20240828,143500,43268020,5400,5400,5400,5400,0
20240828,143400,43268020,5400,5400,5400,5400,0
20240828,143300,43268020,5400,5400,5400,5400,0
20240828,143200,43268020,5400,5400,5400,5400,0
20240828,143100,43268020,5400,5400,5400,5400,0
20240828,143000,43268020,5400,5400,5400,5400,0
20240828,142900,43268020,5400,5400,5400,5400,0
20240828,142800,43268020,5400,5400,5400,5400,0
20240828,142700,43268020,5400,5400,5400,5400,0
20240828,142600,43268020,5400,5400,5400,5400,0
20240828,142500,43268020,5400,5400,5400,5400,0
20240828,142400,43268020,5400,5400,5400,5400,0
20240828,142300,43268020,5400,5400,5400,5400,0
20240828,142200,43268020,5400,5400,5400,5400,0
20240828,142100,43268020,5400,5400,5400,5400,0
20240828,142000,43268020,5400,5400,5400,5400,0
20240828,141900,43268020,5400,5400,5400,5400,0
20240828,141800,43268020,5400,5400,5400,5400,0
20240828,141700,43268020,5400,5400,5400,5400,0
20240828,141600,43268020,5400,5400,5400,5400,0
20240828,141500,43268020,5400,5400,5400,5400,0
20240828,141400,43268020,5400,5400,5400,5400,0
20240828,141300,43268020,5400,5400,5400,5400,0
20240828,141200,43268020,5400,5400,5400,5400,0
20240828,141100,43268020,5400,5400,5400,5400,0
20240828,141000,43268020,5400,5400,5400,5400,0
20240828,140900,43268020,5400,5400,5400,5400,0
20240828,140800,43268020,5400,5400,5400,5400,0
20240828,140700,43268020,5400,5400,5400,5400,0
20240828,140600,43268020,5400,5400,5400,5400,0
20240828,140500,43268020,5400,5400,5400,5400,0
20240828,140400,43268020,5400,5400,5400,5400,0
20240828,140300,43268020,5400,5400,5400,5400,0
20240828,140200,43268020,5400,5400,5400,5400,0
20240828,140100,43268020,5400,5400,5400,5400,0
20240828,140000,43268020,5400,5400,5400,5400,0
20240828,135900,43268020,5400,5400,5400,5400,0
20240828,135800,43268020,5400,5400,5400,5400,0
20240828,135700,43268020,5400,5400,5400,5400,0
20240828,135600,43268020,5400,5400,5400,5400,0
20240828,135500,43268020,5400,5400,5400,5400,0
20240828,135400,43268020,5400,5400,5400,5400,0
20240828,135300,43268020,5400,5400,5400,5400,0
20240828,135200,43268020,5400,5400,5400,5400,0
20240828,135100,43268020,5400,5400,5400,5400,0
20240828,135000,43268020,5400,5400,5400,5400,0
20240828,134900,43268020,5400,5400,5400,5400,0
20240828,134800,43268020,5400,5400,5400,5400,0
20240828,134700,43268020,5400,5400,5400,5400,488
20240828,134600,40632820,5400,5400,5400,5400,0
20240828,134500,40632820,5400,5400,5400,5400,0
20240828,134400,40632820,5400,5400,5400,5400,0
20240828,134300,40632820,5400,5400,5400,5400,0
20240828,134200,40632820,5400,5400,5400,5400,0
20240828,134100,40632820,5400,5400,5400,5400,0
20240828,134000,40632820,5400,5400,5400,5400,0
20240828,133900,40632820,5400,5390,5400,5390,40
20240828,133800,40417020,5400,5400,5400,5400,0
20240828,133700,40417020,5400,5400,5400,5400,0
20240828,133600,40417020,5400,5400,5400,5400,0
20240828,133500,40417020,5400,5400,5400,5400,0
20240828,133400,40417020,5400,5390,5400,5390,302
20240828,133300,38789220,5400,5400,5400,5400,0
20240828,133200,38789220,5400,5400,5400,5400,0
20240828,133100,38789220,5400,5400,5400,5400,0
20240828,133000,38789220,5400,5400,5400,5400,0
20240828,132900,38789220,5400,5400,5400,5400,0
20240828,132800,38789220,5400,5400,5400,5400,0
20240828,132700,38789220,5400,5400,5400,5400,0
20240828,132600,38789220,5400,5400,5400,5400,1
20240828,132500,38783820,5400,5400,5400,5400,0
20240828,132400,38783820,5400,5400,5400,5400,0
20240828,132300,38783820,5400,5400,5400,5400,0
20240828,132200,38783820,5400,5400,5400,5400,0
20240828,132100,38783820,5400,5400,5400,5400,0
20240828,132000,38783820,5400,5400,5400,5400,0
20240828,131900,38783820,5400,5400,5400,5400,0
20240828,131800,38783820,5400,5400,5400,5400,0
20240828,131700,38783820,5400,5400,5400,5400,0
20240828,131600,38783820,5400,5400,5400,5400,0
20240828,131500,38783820,5400,5400,5400,5400,0
20240828,131400,38783820,5400,5400,5400,5400,0
20240828,131300,38783820,5400,5400,5400,5400,0
20240828,131200,38783820,5400,5400,5400,5400,0
20240828,131100,38783820,5400,5400,5400,5400,0
20240828,131000,38783820,5400,5400,5400,5400,0
20240828,130900,38783820,5400,5400,5400,5400,0
20240828,130800,38783820,5400,5400,5400,5400,0
20240828,130700,38783820,5400,5400,5400,5400,0
20240828,130600,38783820,5400,5400,5400,5400,0
20240828,130500,38783820,5400,5400,5400,5400,0
20240828,130400,38783820,5400,5400,5400,5400,0
20240828,130300,38783820,5400,5400,5400,5400,0
20240828,130200,38783820,5400,5400,5400,5400,0
20240828,130100,38783820,5400,5400,5400,5400,0
20240828,130000,38783820,5400,5400,5400,5400,0
20240828,125900,38783820,5400,5360,5400,5360,99
20240828,125800,38253140,5400,5400,5400,5400,0
20240828,125700,38253140,5400,5360,5400,5350,159
20240828,125600,37401110,5410,5410,5410,5410,0
20240828,125500,37401110,5410,5380,5410,5380,2
20240828,125400,37390320,5380,5370,5380,5350,753
20240828,125300,33354960,5380,5370,5380,5370,39
20240828,125200,33145270,5380,5380,5380,5380,0
20240828,125100,33145270,5380,5380,5380,5380,1
20240828,125000,33139890,5360,5360,5360,5360,499
20240828,124900,30465250,5410,5410,5410,5410,0
20240828,124800,30465250,5410,5410,5410,5410,0
20240828,124700,30465250,5410,5410,5410,5410,0
20240828,124600,30465250,5410,5410,5410,5410,0
20240828,124500,30465250,5410,5410,5410,5410,0
20240828,124400,30465250,5410,5410,5410,5410,0
20240828,124300,30465250,5410,5410,5410,5410,0
20240828,124200,30465250,5410,5410,5410,5410,0
20240828,124100,30465250,5410,5410,5410,5410,0
20240828,124000,30465250,5410,5410,5410,5410,1
20240828,123900,30459840,5370,5370,5370,5370,0
20240828,123800,30459840,5370,5370,5370,5370,52
20240828,123700,30180600,5410,5410,5410,5410,0
20240828,123600,30180600,5410,5410,5410,5410,0
20240828,123500,30180600,5410,5410,5410,5410,0
20240828,123400,30180600,5410,5410,5410,5410,1
20240828,123300,30175190,5380,5390,5390,5380,135
20240828,123200,29448600,5390,5390,5390,5390,0
20240828,123100,29448600,5390,5390,5390,5390,0
20240828,123000,29448600,5390,5400,5400,5390,8
20240828,122900,29405410,5420,5420,5420,5420,0
20240828,122800,29405410,5420,5420,5420,5420,0
20240828,122700,29405410,5420,5420,5420,5420,0
20240828,122600,29405410,5420,5420,5420,5420,0
20240828,122500,29405410,5420,5420,5420,5420,0
20240828,122400,29405410,5420,5420,5420,5420,5
20240828,122300,29378310,5420,5420,5420,5420,0
20240828,122200,29378310,5420,5420,5420,5420,0
20240828,122100,29378310,5420,5420,5420,5420,0
20240828,122000,29378310,5420,5420,5420,5420,10
20240828,121900,29324110,5420,5420,5420,5420,0
20240828,121800,29324110,5420,5420,5420,5420,0
20240828,121700,29324110,5420,5420,5420,5420,0
20240828,121600,29324110,5420,5420,5420,5420,0
20240828,121500,29324110,5420,5420,5420,5420,0
20240828,121400,29324110,5420,5420,5420,5420,0
20240828,121300,29324110,5420,5420,5420,5420,0
20240828,121200,29324110,5420,5420,5420,5420,0
20240828,121100,29324110,5420,5420,5420,5420,0
20240828,121000,29324110,5420,5420,5420,5420,0
20240828,120900,29324110,5420,5420,5420,5420,0
20240828,120800,29324110,5420,5420,5420,5420,0
20240828,120700,29324110,5420,5420,5420,5420,0
20240828,120600,29324110,5420,5420,5420,5420,0
20240828,120500,29324110,5420,5420,5420,5420,0
20240828,120400,29324110,5420,5420,5420,5420,0
20240828,120300,29324110,5420,5420,5420,5420,0
20240828,120200,29324110,5420,5420,5420,5420,0
20240828,120100,29324110,5420,5420,5420,5420,0
20240828,120000,29324110,5420,5420,5420,5420,1
20240828,115900,29318690,5400,5400,5400,5400,0
20240828,115800,29318690,5400,5400,5400,5400,0
20240828,115700,29318690,5400,5400,5400,5400,1
20240828,115600,29313290,5420,5420,5420,5420,1
20240828,115500,29307870,5400,5400,5400,5400,1
20240828,115400,29302470,5420,5420,5420,5420,0
20240828,115300,29302470,5420,5400,5420,5400,2
20240828,115200,29291650,5420,5420,5420,5420,0
20240828,115100,29291650,5420,5420,5420,5420,0
20240828,115000,29291650,5420,5420,5420,5420,0
20240828,114900,29291650,5420,5420,5420,5420,0
20240828,114800,29291650,5420,5420,5420,5420,0
20240828,114700,29291650,5420,5420,5420,5420,1
20240828,114600,29286230,5400,5400,5400,5400,441
20240828,114500,26904830,5420,5420,5420,5420,0
20240828,114400,26904830,5420,5420,5420,5420,0
20240828,114300,26904830,5420,5420,5420,5420,0
20240828,114200,26904830,5420,5420,5420,5420,0
20240828,114100,26904830,5420,5420,5420,5420,0
20240828,114000,26904830,5420,5420,5420,5420,55
20240828,113900,26606730,5400,5400,5400,5400,0
20240828,113800,26606730,5400,5400,5400,5400,1
20240828,113700,26601330,5420,5420,5420,5420,1
20240828,113600,26595910,5410,5410,5410,5410,0
20240828,113500,26595910,5410,5410,5410,5410,0
20240828,113400,26595910,5410,5410,5410,5410,0
20240828,113300,26595910,5410,5410,5410,5410,0
20240828,113200,26595910,5410,5410,5410,5410,0
20240828,113100,26595910,5410,5410,5410,5410,0
20240828,113000,26595910,5410,5410,5410,5410,0
20240828,112900,26595910,5410,5410,5410,5410,800
20240828,112800,22267910,5410,5410,5410,5410,2
20240828,112700,22257090,5420,5420,5420,5420,0
20240828,112600,22257090,5420,5420,5420,5420,0
20240828,112500,22257090,5420,5420,5420,5420,0
20240828,112400,22257090,5420,5420,5420,5420,0
20240828,112300,22257090,5420,5420,5420,5420,0
20240828,112200,22257090,5420,5420,5420,5420,0
20240828,112100,22257090,5420,5420,5420,5420,1
20240828,112000,22251670,5400,5400,5400,5400,0
20240828,111900,22251670,5400,5400,5400,5400,0
20240828,111800,22251670,5400,5400,5400,5400,0
20240828,111700,22251670,5400,5400,5400,5400,0
20240828,111600,22251670,5400,5400,5400,5400,0
20240828,111500,22251670,5400,5400,5400,5400,0
20240828,111400,22251670,5400,5420,5420,5400,3
20240828,111300,22235450,5400,5400,5400,5400,0
20240828,111200,22235450,5400,5400,5400,5400,1
20240828,111100,22230050,5420,5420,5420,5420,0
20240828,111000,22230050,5420,5420,5420,5420,0
20240828,110900,22230050,5420,5420,5420,5420,0
20240828,110800,22230050,5420,5420,5420,5420,0
20240828,110700,22230050,5420,5420,5420,5420,0
20240828,110600,22230050,5420,5420,5420,5420,0
20240828,110500,22230050,5420,5420,5420,5420,0
20240828,110400,22230050,5420,5420,5420,5420,0
20240828,110300,22230050,5420,5420,5420,5420,1
20240828,110200,22224630,5400,5400,5400,5400,0
20240828,110100,22224630,5400,5400,5400,5400,1
20240828,110000,22219230,5420,5400,5420,5400,2
20240828,105900,22208410,5410,5410,5410,5410,0
20240828,105800,22208410,5410,5400,5410,5400,22
20240828,105700,22089400,5420,5420,5420,5420,0
20240828,105600,22089400,5420,5420,5420,5420,0
20240828,105500,22089400,5420,5420,5420,5420,0
20240828,105400,22089400,5420,5420,5420,5420,0
20240828,105300,22089400,5420,5420,5420,5420,0
20240828,105200,22089400,5420,5420,5420,5420,0
20240828,105100,22089400,5420,5420,5420,5420,0
20240828,105000,22089400,5420,5420,5420,5420,0
20240828,104900,22089400,5420,5410,5420,5400,73
20240828,104800,21695140,5420,5420,5420,5420,1
20240828,104700,21689720,5400,5400,5400,5400,1
20240828,104600,21684320,5420,5420,5420,5420,0
20240828,104500,21684320,5420,5420,5420,5420,0
20240828,104400,21684320,5420,5420,5420,5420,0
20240828,104300,21684320,5420,5420,5420,5420,0
20240828,104200,21684320,5420,5420,5420,5420,0
20240828,104100,21684320,5420,5420,5420,5420,0
20240828,104000,21684320,5420,5420,5420,5420,0
20240828,103900,21684320,5420,5420,5420,5420,0
20240828,103800,21684320,5420,5420,5420,5420,0
20240828,103700,21684320,5420,5420,5420,5420,0
20240828,103600,21684320,5420,5420,5420,5420,0
20240828,103500,21684320,5420,5420,5420,5420,0
20240828,103400,21684320,5420,5420,5420,5420,0
20240828,103300,21684320,5420,5420,5420,5420,0
20240828,103200,21684320,5420,5420,5420,5420,0
20240828,103100,21684320,5420,5420,5420,5420,0
20240828,103000,21684320,5420,5420,5420,5420,0
20240828,102900,21684320,5420,5420,5420,5420,0
20240828,102800,21684320,5420,5420,5420,5420,0
20240828,102700,21684320,5420,5420,5420,5420,0
20240828,102600,21684320,5420,5420,5420,5420,0
20240828,102500,21684320,5420,5420,5420,5420,0
20240828,102400,21684320,5420,5420,5420,5420,0
20240828,102300,21684320,5420,5420,5420,5420,0
20240828,102200,21684320,5420,5420,5420,5420,0
20240828,102100,21684320,5420,5420,5420,5420,0
20240828,102000,21684320,5420,5420,5420,5420,0
20240828,101900,21684320,5420,5420,5420,5420,0
20240828,101800,21684320,5420,5420,5420,5420,0
20240828,101700,21684320,5420,5420,5420,5420,0
20240828,101600,21684320,5420,5420,5420,5420,0
20240828,101500,21684320,5420,5420,5420,5420,0
20240828,101400,21684320,5420,5420,5420,5420,0
20240828,101300,21684320,5420,5420,5420,5420,0
20240828,101200,21684320,5420,5420,5420,5420,0
20240828,101100,21684320,5420,5420,5420,5420,0
20240828,101000,21684320,5420,5420,5420,5420,0
20240828,100900,21684320,5420,5420,5420,5420,1
20240828,100800,21678900,5390,5390,5390,5390,0
20240828,100700,21678900,5390,5390,5390,5390,0
20240828,100600,21678900,5390,5390,5390,5390,1
20240828,100500,21673510,5430,5430,5430,5430,0
20240828,100400,21673510,5430,5430,5430,5430,0
20240828,100300,21673510,5430,5430,5430,5430,1
20240828,100200,21668080,5440,5440,5440,5440,0
20240828,100100,21668080,5440,5440,5440,5440,0
20240828,100000,21668080,5440,5440,5440,5440,0
20240828,095900,21668080,5440,5440,5440,5440,0
20240828,095800,21668080,5440,5440,5440,5440,0
20240828,095700,21668080,5440,5440,5440,5440,0
20240828,095600,21668080,5440,5440,5440,5440,0
20240828,095500,21668080,5440,5440,5440,5440,0
20240828,095400,21668080,5440,5440,5440,5440,0
20240828,095300,21668080,5440,5440,5440,5440,0
20240828,095200,21668080,5440,5440,5440,5440,0
20240828,095100,21668080,5440,5440,5440,5440,0
20240828,095000,21668080,5440,5440,5440,5440,0
20240828,094900,21668080,5440,5440,5440,5440,0
20240828,094800,21668080,5440,5440,5440,5440,0
20240828,094700,21668080,5440,5440,5440,5440,0
20240828,094600,21668080,5440,5440,5440,5440,0
20240828,094500,21668080,5440,5440,5440,5440,0
20240828,094400,21668080,5440,5440,5440,5440,0
20240828,094300,21668080,5440,5440,5440,5440,0
20240828,094200,21668080,5440,5440,5440,5440,0
20240828,094100,21668080,5440,5440,5440,5440,0
20240828,094000,21668080,5440,5440,5440,5440,2
20240828,093900,21657200,5440,5440,5440,5440,4
20240828,093800,21635440,5440,5440,5440,5440,0
20240828,093700,21635440,5440,5440,5440,5440,0
20240828,093600,21635440,5440,5440,5440,5440,0
20240828,093500,21635440,5440,5440,5440,5440,0
20240828,093400,21635440,5440,5440,5440,5440,1
20240828,093300,21630000,5400,5400,5400,5400,0
20240828,093200,21630000,5400,5400,5400,5400,0
20240828,093100,21630000,5400,5400,5400,5400,90
20240828,093000,21144000,5440,5440,5440,5440,0
20240828,092900,21144000,5440,5440,5440,5440,1
20240828,092800,21138560,5410,5410,5410,5410,0
20240828,092700,21138560,5410,5410,5410,5410,0
20240828,092600,21138560,5410,5410,5410,5410,0
20240828,092500,21138560,5410,5410,5410,5410,14
20240828,092400,21062820,5440,5440,5440,5440,0
20240828,092300,21062820,5440,5440,5440,5440,0
20240828,092200,21062820,5440,5440,5440,5440,0
20240828,092100,21062820,5440,5440,5440,5440,0
20240828,092000,21062820,5440,5440,5440,5440,0
20240828,091900,21062820,5440,5440,5440,5440,0
20240828,091800,21062820,5440,5440,5440,5440,1
20240828,091700,21057380,5430,5430,5430,5430,3000
20240828,091600,4767380,5430,5430,5430,5430,0
20240828,091500,4767380,5430,5410,5430,5410,6
20240828,091400,4734900,5410,5410,5410,5410,0
20240828,091300,4734900,5410,5410,5410,5410,0
20240828,091200,4734900,5410,5410,5410,5410,228
20240828,091100,3501420,5410,5410,5410,5410,0
20240828,091000,3501420,5410,5410,5410,5410,0
20240828,090900,3501420,5410,5410,5410,5410,0
20240828,090800,3501420,5410,5410,5410,5410,0
20240828,090700,3501420,5410,5410,5410,5410,0
20240828,090600,3501420,5410,5410,5410,5410,0
20240828,090500,3501420,5410,5410,5410,5410,1
20240828,090400,3496010,5360,5360,5360,5360,0
20240828,090300,3496010,5360,5380,5410,5360,218
20240828,090200,2326290,5410,5410,5410,5410,0
20240828,090100,2326290,5410,5410,5410,5410,0
20240828,090000,2326290,5410,5360,5410,5360,434