KissMeData/035080/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,191600,157420510,12620,12620,12620,12620,584
20240828,191500,157420510,12620,12620,12620,12620,0
20240828,191400,157420510,12620,12620,12620,12620,0
20240828,191300,157420510,12620,12620,12620,12620,0
20240828,191200,157420510,12620,12620,12620,12620,0
20240828,191100,157420510,12620,12620,12620,12620,0
20240828,191000,157420510,12620,12620,12620,12620,0
20240828,190900,157420510,12620,12620,12620,12620,0
20240828,190800,157420510,12620,12620,12620,12620,0
20240828,190700,157420510,12620,12620,12620,12620,0
20240828,190600,157420510,12620,12620,12620,12620,0
20240828,190500,157420510,12620,12620,12620,12620,0
20240828,190400,157420510,12620,12620,12620,12620,0
20240828,190300,157420510,12620,12620,12620,12620,0
20240828,190200,157420510,12620,12620,12620,12620,0
20240828,190100,157420510,12620,12620,12620,12620,0
20240828,190000,157420510,12620,12620,12620,12620,0
20240828,185900,157420510,12620,12620,12620,12620,0
20240828,185800,157420510,12620,12620,12620,12620,0
20240828,185700,157420510,12620,12620,12620,12620,0
20240828,185600,157420510,12620,12620,12620,12620,0
20240828,185500,157420510,12620,12620,12620,12620,0
20240828,185400,157420510,12620,12620,12620,12620,0
20240828,185300,157420510,12620,12620,12620,12620,0
20240828,185200,157420510,12620,12620,12620,12620,0
20240828,185100,157420510,12620,12620,12620,12620,0
20240828,185000,157420510,12620,12620,12620,12620,0
20240828,184900,157420510,12620,12620,12620,12620,0
20240828,184800,157420510,12620,12620,12620,12620,0
20240828,184700,157420510,12620,12620,12620,12620,0
20240828,184600,157420510,12620,12620,12620,12620,584
20240828,184500,157420510,12620,12620,12620,12620,0
20240828,184400,157420510,12620,12620,12620,12620,0
20240828,184300,157420510,12620,12620,12620,12620,0
20240828,184200,157420510,12620,12620,12620,12620,0
20240828,184100,157420510,12620,12620,12620,12620,0
20240828,184000,157420510,12620,12620,12620,12620,0
20240828,183900,157420510,12620,12620,12620,12620,0
20240828,183800,157420510,12620,12620,12620,12620,0
20240828,183700,157420510,12620,12620,12620,12620,0
20240828,183600,157420510,12620,12620,12620,12620,0
20240828,183500,157420510,12620,12620,12620,12620,0
20240828,183400,157420510,12620,12620,12620,12620,0
20240828,183300,157420510,12620,12620,12620,12620,0
20240828,183200,157420510,12620,12620,12620,12620,0
20240828,183100,157420510,12620,12620,12620,12620,0
20240828,183000,157420510,12620,12620,12620,12620,0
20240828,182900,157420510,12620,12620,12620,12620,0
20240828,182800,157420510,12620,12620,12620,12620,0
20240828,182700,157420510,12620,12620,12620,12620,0
20240828,182600,157420510,12620,12620,12620,12620,0
20240828,182500,157420510,12620,12620,12620,12620,0
20240828,182400,157420510,12620,12620,12620,12620,0
20240828,182300,157420510,12620,12620,12620,12620,0
20240828,182200,157420510,12620,12620,12620,12620,0
20240828,182100,157420510,12620,12620,12620,12620,0
20240828,182000,157420510,12620,12620,12620,12620,0
20240828,181900,157420510,12620,12620,12620,12620,0
20240828,181800,157420510,12620,12620,12620,12620,0
20240828,181700,157420510,12620,12620,12620,12620,0
20240828,181600,157420510,12620,12620,12620,12620,584
20240828,181500,157420510,12620,12620,12620,12620,0
20240828,181400,157420510,12620,12620,12620,12620,0
20240828,181300,157420510,12620,12620,12620,12620,0
20240828,181200,157420510,12620,12620,12620,12620,0
20240828,181100,157420510,12620,12620,12620,12620,0
20240828,181000,157420510,12620,12620,12620,12620,0
20240828,180900,157420510,12620,12620,12620,12620,0
20240828,180800,157420510,12620,12620,12620,12620,0
20240828,180700,157420510,12620,12620,12620,12620,0
20240828,180600,157420510,12620,12620,12620,12620,0
20240828,180500,157420510,12620,12620,12620,12620,0
20240828,180400,157420510,12620,12620,12620,12620,0
20240828,180300,157420510,12620,12620,12620,12620,0
20240828,180200,157420510,12620,12620,12620,12620,0
20240828,180100,157420510,12620,12620,12620,12620,0
20240828,180000,157420510,12620,12620,12620,12620,0
20240828,175900,157420510,12620,12620,12620,12620,0
20240828,175800,157420510,12620,12620,12620,12620,0
20240828,175700,157420510,12620,12620,12620,12620,0
20240828,175600,157420510,12620,12620,12620,12620,0
20240828,175500,157420510,12620,12620,12620,12620,0
20240828,175400,157420510,12620,12620,12620,12620,0
20240828,175300,157420510,12620,12620,12620,12620,0
20240828,175200,157420510,12620,12620,12620,12620,0
20240828,175100,157420510,12620,12620,12620,12620,0
20240828,175000,157420510,12620,12620,12620,12620,0
20240828,174900,157420510,12620,12620,12620,12620,0
20240828,174800,157420510,12620,12620,12620,12620,0
20240828,174700,157420510,12620,12620,12620,12620,0
20240828,174600,157420510,12620,12620,12620,12620,584
20240828,174500,157420510,12620,12620,12620,12620,0
20240828,174400,157420510,12620,12620,12620,12620,0
20240828,174300,157420510,12620,12620,12620,12620,0
20240828,174200,157420510,12620,12620,12620,12620,0
20240828,174100,157420510,12620,12620,12620,12620,0
20240828,174000,157420510,12620,12620,12620,12620,0
20240828,173900,157420510,12620,12620,12620,12620,0
20240828,173800,157420510,12620,12620,12620,12620,0
20240828,173700,157420510,12620,12620,12620,12620,0
20240828,173600,157420510,12620,12620,12620,12620,0
20240828,173500,157420510,12620,12620,12620,12620,0
20240828,173400,157420510,12620,12620,12620,12620,0
20240828,173300,157420510,12620,12620,12620,12620,0
20240828,173200,157420510,12620,12620,12620,12620,0
20240828,173100,157420510,12620,12620,12620,12620,0
20240828,173000,157420510,12620,12620,12620,12620,0
20240828,172900,157420510,12620,12620,12620,12620,0
20240828,172800,157420510,12620,12620,12620,12620,0
20240828,172700,157420510,12620,12620,12620,12620,0
20240828,172600,157420510,12620,12620,12620,12620,0
20240828,172500,157420510,12620,12620,12620,12620,0
20240828,172400,157420510,12620,12620,12620,12620,0
20240828,172300,157420510,12620,12620,12620,12620,0
20240828,172200,157420510,12620,12620,12620,12620,0
20240828,172100,157420510,12620,12620,12620,12620,0
20240828,172000,157420510,12620,12620,12620,12620,0
20240828,171900,157420510,12620,12620,12620,12620,0
20240828,171800,157420510,12620,12620,12620,12620,0
20240828,171700,157420510,12620,12620,12620,12620,0
20240828,171600,157420510,12620,12620,12620,12620,584
20240828,171500,157420510,12620,12620,12620,12620,0
20240828,171400,157420510,12620,12620,12620,12620,0
20240828,171300,157420510,12620,12620,12620,12620,0
20240828,171200,157420510,12620,12620,12620,12620,0
20240828,171100,157420510,12620,12620,12620,12620,0
20240828,171000,157420510,12620,12620,12620,12620,0
20240828,170900,157420510,12620,12620,12620,12620,0
20240828,170800,157420510,12620,12620,12620,12620,0
20240828,170700,157420510,12620,12620,12620,12620,0
20240828,170600,157420510,12620,12620,12620,12620,0
20240828,170500,157420510,12620,12620,12620,12620,0
20240828,170400,157420510,12620,12620,12620,12620,0
20240828,170300,157420510,12620,12620,12620,12620,0
20240828,170200,157420510,12620,12620,12620,12620,0
20240828,170100,157420510,12620,12620,12620,12620,0
20240828,170000,157420510,12620,12620,12620,12620,0
20240828,165900,157420510,12620,12620,12620,12620,0
20240828,165800,157420510,12620,12620,12620,12620,0
20240828,165700,157420510,12620,12620,12620,12620,0
20240828,165600,157420510,12620,12620,12620,12620,0
20240828,165500,157420510,12620,12620,12620,12620,0
20240828,165400,157420510,12620,12620,12620,12620,0
20240828,165300,157420510,12620,12620,12620,12620,0
20240828,165200,157420510,12620,12620,12620,12620,0
20240828,165100,157420510,12620,12620,12620,12620,0
20240828,165000,157420510,12620,12620,12620,12620,0
20240828,164900,157420510,12620,12620,12620,12620,0
20240828,164800,157420510,12620,12620,12620,12620,0
20240828,164700,157420510,12620,12620,12620,12620,0
20240828,164600,157420510,12620,12620,12620,12620,584
20240828,164500,157420510,12620,12620,12620,12620,0
20240828,164400,157420510,12620,12620,12620,12620,0
20240828,164300,157420510,12620,12620,12620,12620,0
20240828,164200,157420510,12620,12620,12620,12620,0
20240828,164100,157420510,12620,12620,12620,12620,0
20240828,164000,157420510,12620,12620,12620,12620,0
20240828,163900,157420510,12620,12620,12620,12620,0
20240828,163800,157420510,12620,12620,12620,12620,0
20240828,163700,157420510,12620,12620,12620,12620,0
20240828,163600,157420510,12620,12620,12620,12620,0
20240828,163500,157420510,12620,12620,12620,12620,0
20240828,163400,157420510,12620,12620,12620,12620,0
20240828,163300,157420510,12620,12620,12620,12620,0
20240828,163200,157420510,12620,12620,12620,12620,0
20240828,163100,157420510,12620,12620,12620,12620,0
20240828,163000,157420510,12620,12620,12620,12620,0
20240828,162900,157420510,12620,12620,12620,12620,0
20240828,162800,157420510,12620,12620,12620,12620,0
20240828,162700,157420510,12620,12620,12620,12620,0
20240828,162600,157420510,12620,12620,12620,12620,0
20240828,162500,157420510,12620,12620,12620,12620,0
20240828,162400,157420510,12620,12620,12620,12620,0
20240828,162300,157420510,12620,12620,12620,12620,0
20240828,162200,157420510,12620,12620,12620,12620,0
20240828,162100,157420510,12620,12620,12620,12620,0
20240828,162000,157420510,12620,12620,12620,12620,0
20240828,161900,157420510,12620,12620,12620,12620,0
20240828,161800,157420510,12620,12620,12620,12620,0
20240828,161700,157420510,12620,12620,12620,12620,0
20240828,161600,157420510,12620,12620,12620,12620,584
20240828,161500,157420510,12620,12620,12620,12620,0
20240828,161400,157420510,12620,12620,12620,12620,0
20240828,161300,157420510,12620,12620,12620,12620,0
20240828,161200,157420510,12620,12620,12620,12620,0
20240828,161100,157420510,12620,12620,12620,12620,0
20240828,161000,157420510,12620,12620,12620,12620,0
20240828,160900,157420510,12620,12620,12620,12620,0
20240828,160800,157420510,12620,12620,12620,12620,0
20240828,160700,157420510,12620,12620,12620,12620,0
20240828,160600,157420510,12620,12620,12620,12620,0
20240828,160500,157420510,12620,12620,12620,12620,0
20240828,160400,157420510,12620,12620,12620,12620,0
20240828,160300,157420510,12620,12620,12620,12620,0
20240828,160200,157420510,12620,12620,12620,12620,0
20240828,160100,157420510,12620,12620,12620,12620,0
20240828,160000,157420510,12620,12620,12620,12620,0
20240828,155900,157420510,12620,12620,12620,12620,0
20240828,155800,157420510,12620,12620,12620,12620,0
20240828,155700,157420510,12620,12620,12620,12620,0
20240828,155600,157420510,12620,12620,12620,12620,0
20240828,155500,157420510,12620,12620,12620,12620,0
20240828,155400,157420510,12620,12620,12620,12620,0
20240828,155300,157420510,12620,12620,12620,12620,0
20240828,155200,157420510,12620,12620,12620,12620,0
20240828,155100,157420510,12620,12620,12620,12620,0
20240828,155000,157420510,12620,12620,12620,12620,0
20240828,154900,157420510,12620,12620,12620,12620,0
20240828,154800,157420510,12620,12620,12620,12620,0
20240828,154700,157420510,12620,12620,12620,12620,0
20240828,154600,157420510,12620,12620,12620,12620,584
20240828,154500,157420510,12620,12620,12620,12620,0
20240828,154400,157420510,12620,12620,12620,12620,0
20240828,154300,157420510,12620,12620,12620,12620,0
20240828,154200,157420510,12620,12620,12620,12620,0
20240828,154100,157420510,12620,12620,12620,12620,0
20240828,154000,157420510,12620,12620,12620,12620,0
20240828,153900,157420510,12620,12620,12620,12620,0
20240828,153800,157420510,12620,12620,12620,12620,0
20240828,153700,157420510,12620,12620,12620,12620,0
20240828,153600,157420510,12620,12620,12620,12620,0
20240828,153500,157420510,12620,12620,12620,12620,0
20240828,153400,157420510,12620,12620,12620,12620,0
20240828,153300,157420510,12620,12620,12620,12620,0
20240828,153200,157420510,12620,12620,12620,12620,0
20240828,153100,157420510,12620,12620,12620,12620,0
20240828,153000,157420510,12620,12620,12620,12620,584
20240828,152900,150050430,12590,12590,12590,12590,0
20240828,152800,150050430,12590,12590,12590,12590,0
20240828,152700,150050430,12590,12590,12590,12590,0
20240828,152600,150050430,12590,12590,12590,12590,0
20240828,152500,150050430,12590,12590,12590,12590,0
20240828,152400,150050430,12590,12590,12590,12590,0
20240828,152300,150050430,12590,12590,12590,12590,0
20240828,152200,150050430,12590,12590,12590,12590,0
20240828,152100,150050430,12590,12590,12590,12590,0
20240828,152000,150050430,12590,12590,12590,12590,0
20240828,151900,150050430,12590,12570,12590,12570,25
20240828,151800,149736100,12570,12590,12590,12570,40
20240828,151700,149232700,12590,12590,12590,12580,494
20240828,151600,143017550,12590,12600,12640,12590,261
20240828,151500,139731230,12640,12640,12640,12640,1
20240828,151400,139718590,12600,12600,12600,12600,82
20240828,151300,138685390,12600,12640,12640,12600,293
20240828,151200,134993540,12600,12600,12600,12600,0
20240828,151100,134993540,12600,12600,12600,12600,1
20240828,151000,134980940,12640,12640,12640,12640,0
20240828,150900,134980940,12640,12640,12640,12640,0
20240828,150800,134980940,12640,12640,12640,12640,0
20240828,150700,134980940,12640,12640,12640,12640,0
20240828,150600,134980940,12640,12640,12640,12640,0
20240828,150500,134980940,12640,12640,12640,12640,7
20240828,150400,134892460,12590,12590,12590,12590,10
20240828,150300,134766560,12580,12580,12580,12580,0
20240828,150200,134766560,12580,12580,12580,12580,263
20240828,150100,131458020,12580,12590,12590,12580,119
20240828,150000,129960950,12630,12630,12630,12630,2
20240828,145900,129935690,12630,12630,12630,12630,0
20240828,145800,129935690,12630,12630,12630,12630,0
20240828,145700,129935690,12630,12630,12630,12630,1
20240828,145600,129923060,12580,12580,12580,12580,0
20240828,145500,129923060,12580,12580,12580,12580,120
20240828,145400,128413460,12580,12580,12580,12580,7
20240828,145300,128325400,12630,12630,12630,12630,0
20240828,145200,128325400,12630,12630,12630,12630,0
20240828,145100,128325400,12630,12630,12630,12630,0
20240828,145000,128325400,12630,12630,12630,12630,0
20240828,144900,128325400,12630,12630,12630,12630,0
20240828,144800,128325400,12630,12630,12630,12630,0
20240828,144700,128325400,12630,12630,12630,12630,0
20240828,144600,128325400,12630,12640,12640,12630,2
20240828,144500,128300130,12590,12600,12600,12590,182
20240828,144400,126007650,12650,12650,12650,12650,20
20240828,144300,125754650,12650,12650,12650,12650,0
20240828,144200,125754650,12650,12650,12650,12650,0
20240828,144100,125754650,12650,12650,12650,12650,0
20240828,144000,125754650,12650,12650,12650,12650,0
20240828,143900,125754650,12650,12650,12650,12650,0
20240828,143800,125754650,12650,12650,12650,12650,0
20240828,143700,125754650,12650,12650,12650,12650,0
20240828,143600,125754650,12650,12650,12650,12650,0
20240828,143500,125754650,12650,12650,12650,12650,0
20240828,143400,125754650,12650,12650,12650,12650,0
20240828,143300,125754650,12650,12650,12650,12650,0
20240828,143200,125754650,12650,12640,12650,12640,150
20240828,143100,123857340,12640,12640,12640,12640,0
20240828,143000,123857340,12640,12640,12640,12640,0
20240828,142900,123857340,12640,12640,12640,12640,0
20240828,142800,123857340,12640,12640,12640,12640,1
20240828,142700,123844700,12600,12600,12600,12600,41
20240828,142600,123328100,12600,12600,12600,12600,0
20240828,142500,123328100,12600,12600,12600,12600,0
20240828,142400,123328100,12600,12590,12600,12590,13
20240828,142300,123164420,12600,12600,12600,12600,0
20240828,142200,123164420,12600,12600,12600,12600,0
20240828,142100,123164420,12600,12600,12600,12600,0
20240828,142000,123164420,12600,12600,12600,12600,0
20240828,141900,123164420,12600,12600,12600,12600,0
20240828,141800,123164420,12600,12600,12600,12600,0
20240828,141700,123164420,12600,12600,12600,12600,0
20240828,141600,123164420,12600,12600,12600,12600,4
20240828,141500,123114020,12600,12600,12600,12600,1
20240828,141400,123101420,12590,12590,12590,12590,0
20240828,141300,123101420,12590,12590,12590,12590,1
20240828,141200,123088830,12590,12590,12590,12590,0
20240828,141100,123088830,12590,12590,12590,12590,0
20240828,141000,123088830,12590,12590,12590,12590,0
20240828,140900,123088830,12590,12590,12590,12590,0
20240828,140800,123088830,12590,12590,12590,12590,0
20240828,140700,123088830,12590,12590,12590,12590,127
20240828,140600,121489900,12600,12600,12600,12600,0
20240828,140500,121489900,12600,12600,12600,12600,0
20240828,140400,121489900,12600,12650,12650,12600,51
20240828,140300,120846800,12650,12650,12650,12650,1
20240828,140200,120834150,12600,12600,12600,12600,0
20240828,140100,120834150,12600,12600,12600,12600,0
20240828,140000,120834150,12600,12600,12600,12600,0
20240828,135900,120834150,12600,12600,12600,12600,36
20240828,135800,120380550,12600,12600,12600,12600,0
20240828,135700,120380550,12600,12600,12600,12600,0
20240828,135600,120380550,12600,12600,12600,12600,0
20240828,135500,120380550,12600,12600,12600,12600,0
20240828,135400,120380550,12600,12600,12600,12600,1
20240828,135300,120367950,12590,12600,12600,12590,83
20240828,135200,119322350,12600,12600,12600,12600,0
20240828,135100,119322350,12600,12600,12600,12600,0
20240828,135000,119322350,12600,12600,12600,12600,100
20240828,134900,118062350,12610,12610,12610,12610,233
20240828,134800,115124220,12620,12620,12620,12620,10
20240828,134700,114998020,12610,12620,12620,12610,26
20240828,134600,114670010,12620,12620,12620,12620,0
20240828,134500,114670010,12620,12620,12620,12620,5
20240828,134400,114606910,12620,12620,12620,12620,1
20240828,134300,114594290,12640,12640,12640,12640,0
20240828,134200,114594290,12640,12620,12640,12620,232
20240828,134100,111666390,12630,12630,12630,12630,21
20240828,134000,111401160,12650,12650,12650,12650,101
20240828,133900,110123510,12650,12650,12650,12650,0
20240828,133800,110123510,12650,12650,12650,12650,0
20240828,133700,110123510,12650,12650,12650,12650,1
20240828,133600,110110860,12630,12630,12630,12630,0
20240828,133500,110110860,12630,12650,12650,12630,2
20240828,133400,110085580,12630,12630,12630,12630,0
20240828,133300,110085580,12630,12630,12630,12630,0
20240828,133200,110085580,12630,12630,12630,12630,0
20240828,133100,110085580,12630,12630,12630,12630,0
20240828,133000,110085580,12630,12650,12650,12630,90
20240828,132900,108947270,12650,12650,12650,12650,20
20240828,132800,108694270,12700,12700,12700,12700,0
20240828,132700,108694270,12700,12700,12700,12700,0
20240828,132600,108694270,12700,12700,12700,12700,0
20240828,132500,108694270,12700,12700,12700,12700,0
20240828,132400,108694270,12700,12700,12700,12700,0
20240828,132300,108694270,12700,12700,12700,12700,0
20240828,132200,108694270,12700,12700,12700,12700,0
20240828,132100,108694270,12700,12700,12700,12700,0
20240828,132000,108694270,12700,12700,12700,12700,0
20240828,131900,108694270,12700,12700,12700,12700,0
20240828,131800,108694270,12700,12700,12700,12700,0
20240828,131700,108694270,12700,12700,12700,12700,0
20240828,131600,108694270,12700,12700,12700,12700,0
20240828,131500,108694270,12700,12700,12700,12700,0
20240828,131400,108694270,12700,12700,12700,12700,0
20240828,131300,108694270,12700,12700,12700,12700,0
20240828,131200,108694270,12700,12700,12700,12700,0
20240828,131100,108694270,12700,12700,12700,12700,0
20240828,131000,108694270,12700,12700,12700,12700,0
20240828,130900,108694270,12700,12690,12700,12690,100
20240828,130800,107424370,12700,12700,12700,12700,0
20240828,130700,107424370,12700,12700,12700,12700,0
20240828,130600,107424370,12700,12700,12700,12700,0
20240828,130500,107424370,12700,12700,12700,12700,0
20240828,130400,107424370,12700,12700,12700,12700,0
20240828,130300,107424370,12700,12700,12700,12700,0
20240828,130200,107424370,12700,12700,12700,12700,0
20240828,130100,107424370,12700,12700,12700,12700,1
20240828,130000,107411670,12610,12610,12610,12610,1383
20240828,125900,89972040,12610,12710,12710,12610,1401
20240828,125800,72270890,12710,12710,12710,12710,0
20240828,125700,72270890,12710,12710,12710,12710,0
20240828,125600,72270890,12710,12710,12710,12710,7
20240828,125500,72181920,12710,12710,12710,12710,0
20240828,125400,72181920,12710,12710,12710,12710,0
20240828,125300,72181920,12710,12710,12710,12710,0
20240828,125200,72181920,12710,12710,12710,12710,0
20240828,125100,72181920,12710,12710,12710,12710,1
20240828,125000,72169210,12660,12660,12660,12660,5
20240828,124900,72105910,12710,12710,12710,12710,0
20240828,124800,72105910,12710,12710,12710,12710,0
20240828,124700,72105910,12710,12710,12710,12710,22
20240828,124600,71826290,12710,12710,12710,12710,0
20240828,124500,71826290,12710,12710,12710,12710,0
20240828,124400,71826290,12710,12710,12710,12710,0
20240828,124300,71826290,12710,12710,12710,12710,0
20240828,124200,71826290,12710,12710,12710,12710,0
20240828,124100,71826290,12710,12660,12710,12660,42
20240828,124000,71292770,12710,12710,12710,12710,0
20240828,123900,71292770,12710,12710,12710,12710,0
20240828,123800,71292770,12710,12710,12710,12710,0
20240828,123700,71292770,12710,12710,12710,12710,0
20240828,123600,71292770,12710,12650,12710,12650,11
20240828,123500,71153560,12710,12710,12710,12710,0
20240828,123400,71153560,12710,12710,12710,12710,10
20240828,123300,71026460,12710,12710,12710,12710,1
20240828,123200,71013750,12660,12660,12660,12660,162
20240828,123100,68962830,12710,12710,12710,12710,0
20240828,123000,68962830,12710,12710,12710,12710,0
20240828,122900,68962830,12710,12710,12710,12710,0
20240828,122800,68962830,12710,12710,12710,12710,5
20240828,122700,68899280,12720,12720,12720,12720,0
20240828,122600,68899280,12720,12720,12720,12720,1
20240828,122500,68886560,12720,12720,12720,12720,0
20240828,122400,68886560,12720,12720,12720,12720,0
20240828,122300,68886560,12720,12720,12720,12720,15
20240828,122200,68695760,12720,12700,12720,12700,14
20240828,122100,68517940,12720,12720,12720,12720,0
20240828,122000,68517940,12720,12720,12720,12720,0
20240828,121900,68517940,12720,12720,12720,12720,0
20240828,121800,68517940,12720,12720,12720,12720,0
20240828,121700,68517940,12720,12720,12720,12720,0
20240828,121600,68517940,12720,12720,12720,12720,0
20240828,121500,68517940,12720,12720,12720,12720,0
20240828,121400,68517940,12720,12720,12720,12720,15
20240828,121300,68327140,12720,12720,12720,12720,0
20240828,121200,68327140,12720,12720,12720,12720,0
20240828,121100,68327140,12720,12720,12720,12720,0
20240828,121000,68327140,12720,12720,12720,12720,0
20240828,120900,68327140,12720,12720,12720,12720,1
20240828,120800,68314420,12660,12660,12660,12660,93
20240828,120700,67137040,12720,12720,12720,12720,0
20240828,120600,67137040,12720,12720,12720,12720,0
20240828,120500,67137040,12720,12720,12720,12720,0
20240828,120400,67137040,12720,12720,12720,12720,0
20240828,120300,67137040,12720,12720,12720,12720,0
20240828,120200,67137040,12720,12720,12720,12720,0
20240828,120100,67137040,12720,12720,12720,12720,0
20240828,120000,67137040,12720,12720,12720,12720,0
20240828,115900,67137040,12720,12720,12720,12720,0
20240828,115800,67137040,12720,12720,12720,12720,0
20240828,115700,67137040,12720,12720,12720,12720,0
20240828,115600,67137040,12720,12720,12720,12720,0
20240828,115500,67137040,12720,12660,12720,12660,2
20240828,115400,67111660,12720,12660,12720,12650,11
20240828,115300,66972430,12660,12660,12660,12660,3
20240828,115200,66934450,12720,12720,12720,12720,1
20240828,115100,66921730,12700,12700,12700,12700,394
20240828,115000,61917930,12660,12700,12700,12660,106
20240828,114900,60575790,12720,12720,12720,12720,4
20240828,114800,60524910,12720,12720,12720,12720,0
20240828,114700,60524910,12720,12720,12720,12720,3
20240828,114600,60486750,12720,12720,12720,12720,3
20240828,114500,60448590,12720,12720,12720,12720,0
20240828,114400,60448590,12720,12720,12720,12720,0
20240828,114300,60448590,12720,12720,12720,12720,0
20240828,114200,60448590,12720,12720,12720,12720,0
20240828,114100,60448590,12720,12720,12720,12720,0
20240828,114000,60448590,12720,12720,12720,12720,0
20240828,113900,60448590,12720,12720,12720,12720,2
20240828,113800,60423150,12720,12720,12720,12720,38
20240828,113700,59939790,12720,12720,12720,12720,0
20240828,113600,59939790,12720,12700,12720,12700,202
20240828,113500,57374350,12700,12700,12700,12700,0
20240828,113400,57374350,12700,12700,12700,12700,0
20240828,113300,57374350,12700,12700,12700,12700,0
20240828,113200,57374350,12700,12700,12700,12700,0
20240828,113100,57374350,12700,12700,12700,12700,0
20240828,113000,57374350,12700,12650,12700,12650,16
20240828,112900,57171900,12700,12700,12700,12700,0
20240828,112800,57171900,12700,12700,12700,12700,0
20240828,112700,57171900,12700,12700,12700,12700,101
20240828,112600,55889200,12700,12700,12700,12700,55
20240828,112500,55190700,12700,12700,12700,12700,18
20240828,112400,54962100,12700,12700,12700,12700,0
20240828,112300,54962100,12700,12700,12700,12700,0
20240828,112200,54962100,12700,12700,12700,12700,0
20240828,112100,54962100,12700,12700,12700,12700,0
20240828,112000,54962100,12700,12700,12700,12700,0
20240828,111900,54962100,12700,12700,12700,12700,0
20240828,111800,54962100,12700,12700,12700,12700,20
20240828,111700,54708100,12700,12700,12700,12700,0
20240828,111600,54708100,12700,12700,12700,12700,1
20240828,111500,54695400,12700,12700,12700,12700,0
20240828,111400,54695400,12700,12700,12700,12700,0
20240828,111300,54695400,12700,12700,12700,12700,0
20240828,111200,54695400,12700,12700,12700,12700,0
20240828,111100,54695400,12700,12700,12700,12700,1
20240828,111000,54682700,12700,12700,12700,12700,1
20240828,110900,54670000,12700,12700,12700,12700,0
20240828,110800,54670000,12700,12700,12700,12700,0
20240828,110700,54670000,12700,12700,12700,12700,0
20240828,110600,54670000,12700,12700,12700,12700,0
20240828,110500,54670000,12700,12700,12700,12700,1
20240828,110400,54657300,12640,12640,12640,12640,1
20240828,110300,54644660,12700,12700,12700,12700,0
20240828,110200,54644660,12700,12700,12700,12700,0
20240828,110100,54644660,12700,12700,12700,12700,10
20240828,110000,54517660,12700,12700,12700,12700,0
20240828,105900,54517660,12700,12700,12700,12700,0
20240828,105800,54517660,12700,12700,12700,12700,1
20240828,105700,54504960,12610,12680,12680,12610,716
20240828,105600,45460630,12680,12690,12690,12680,72
20240828,105500,44547600,12690,12720,12720,12690,50
20240828,105400,43912290,12730,12730,12730,12730,75
20240828,105300,42957540,12750,12750,12750,12750,0
20240828,105200,42957540,12750,12750,12750,12750,0
20240828,105100,42957540,12750,12750,12750,12750,0
20240828,105000,42957540,12750,12750,12750,12750,0
20240828,104900,42957540,12750,12750,12750,12750,0
20240828,104800,42957540,12750,12740,12750,12740,306
20240828,104700,39057040,12750,12750,12750,12750,0
20240828,104600,39057040,12750,12750,12750,12750,0
20240828,104500,39057040,12750,12750,12750,12750,0
20240828,104400,39057040,12750,12750,12750,12750,0
20240828,104300,39057040,12750,12750,12750,12750,0
20240828,104200,39057040,12750,12750,12750,12750,10
20240828,104100,38929540,12730,12730,12730,12730,0
20240828,104000,38929540,12730,12730,12730,12730,11
20240828,103900,38789510,12750,12750,12750,12750,0
20240828,103800,38789510,12750,12750,12750,12750,0
20240828,103700,38789510,12750,12750,12750,12750,0
20240828,103600,38789510,12750,12750,12750,12750,0
20240828,103500,38789510,12750,12740,12750,12740,16
20240828,103400,38585620,12740,12680,12740,12680,329
20240828,103300,34394760,12690,12700,12700,12690,382
20240828,103200,29543850,12700,12720,12720,12700,222
20240828,103100,26723210,12740,12740,12740,12740,1
20240828,103000,26710470,12740,12740,12740,12740,0
20240828,102900,26710470,12740,12740,12740,12740,4
20240828,102800,26659510,12740,12740,12740,12740,2
20240828,102700,26634030,12740,12740,12740,12740,0
20240828,102600,26634030,12740,12740,12740,12740,0
20240828,102500,26634030,12740,12740,12740,12740,0
20240828,102400,26634030,12740,12740,12740,12740,0
20240828,102300,26634030,12740,12710,12740,12710,51
20240828,102200,25985790,12710,12720,12720,12710,100
20240828,102100,24714610,12750,12750,12750,12750,1
20240828,102000,24701860,12730,12730,12730,12730,10
20240828,101900,24574560,12750,12750,12750,12750,0
20240828,101800,24574560,12750,12750,12750,12750,0
20240828,101700,24574560,12750,12750,12750,12750,23
20240828,101600,24281310,12750,12750,12750,12750,0
20240828,101500,24281310,12750,12750,12750,12750,0
20240828,101400,24281310,12750,12750,12750,12750,0
20240828,101300,24281310,12750,12750,12750,12710,87
20240828,101200,23174320,12740,12740,12740,12740,55
20240828,101100,22473620,12760,12760,12760,12760,0
20240828,101000,22473620,12760,12760,12760,12760,0
20240828,100900,22473620,12760,12760,12760,12760,0
20240828,100800,22473620,12760,12760,12760,12760,1
20240828,100700,22460860,12760,12760,12760,12760,0
20240828,100600,22460860,12760,12760,12760,12760,0
20240828,100500,22460860,12760,12760,12760,12760,0
20240828,100400,22460860,12760,12760,12760,12760,0
20240828,100300,22460860,12760,12760,12760,12760,5
20240828,100200,22397060,12760,12750,12760,12750,5
20240828,100100,22333300,12750,12750,12750,12750,0
20240828,100000,22333300,12750,12750,12750,12750,0
20240828,095900,22333300,12750,12750,12750,12750,0
20240828,095800,22333300,12750,12750,12750,12750,70
20240828,095700,21440800,12750,12760,12760,12750,8
20240828,095600,21338790,12760,12760,12760,12760,0
20240828,095500,21338790,12760,12760,12760,12760,0
20240828,095400,21338790,12760,12760,12760,12760,0
20240828,095300,21338790,12760,12750,12760,12750,3
20240828,095200,21300530,12770,12770,12770,12770,0
20240828,095100,21300530,12770,12770,12770,12770,0
20240828,095000,21300530,12770,12770,12770,12770,1
20240828,094900,21287760,12770,12770,12770,12770,120
20240828,094800,19755360,12770,12770,12770,12770,0
20240828,094700,19755360,12770,12770,12770,12760,54
20240828,094600,19065810,12770,12770,12770,12770,14
20240828,094500,18887030,12770,12770,12770,12770,1
20240828,094400,18874260,12770,12770,12770,12760,378
20240828,094300,14047580,12800,12800,12800,12800,0
20240828,094200,14047580,12800,12800,12800,12800,5
20240828,094100,13983580,12810,12810,12810,12810,0
20240828,094000,13983580,12810,12810,12810,12810,1
20240828,093900,13970770,12810,12810,12810,12810,2
20240828,093800,13945150,12810,12810,12810,12810,0
20240828,093700,13945150,12810,12810,12810,12810,3
20240828,093600,13906720,12810,12810,12810,12810,0
20240828,093500,13906720,12810,12810,12810,12810,1
20240828,093400,13893910,12780,12810,12810,12780,209
20240828,093300,11222770,12810,12810,12810,12810,1
20240828,093200,11209960,12780,12780,12780,12780,0
20240828,093100,11209960,12780,12780,12780,12780,1
20240828,093000,11197180,12780,12780,12780,12780,36
20240828,092900,10737100,12770,12780,12780,12770,4
20240828,092800,10685990,12780,12780,12780,12780,6
20240828,092700,10609310,12780,12780,12780,12780,12
20240828,092600,10455950,12810,12780,12810,12780,27
20240828,092500,10110290,12810,12790,12810,12790,4
20240828,092400,10059090,12790,12790,12790,12790,0
20240828,092300,10059090,12790,12790,12790,12780,22
20240828,092200,9777900,12790,12800,12800,12790,7
20240828,092100,9688360,12800,12800,12800,12790,86
20240828,092000,8587620,12810,12830,12830,12810,273
20240828,091900,5088790,12840,12920,12920,12840,154
20240828,091800,3109970,12850,12850,12850,12850,1
20240828,091700,3097120,12920,12920,12920,12920,1
20240828,091600,3084200,12850,12850,12850,12850,1
20240828,091500,3071350,12930,12930,12930,12930,0
20240828,091400,3071350,12930,12930,12930,12930,0
20240828,091300,3071350,12930,12930,12930,12930,0
20240828,091200,3071350,12930,12930,12930,12930,0
20240828,091100,3071350,12930,12930,12930,12930,0
20240828,091000,3071350,12930,12930,12930,12930,100
20240828,090900,1778350,12930,12930,12930,12930,20
20240828,090800,1519750,12930,12930,12930,12930,0
20240828,090700,1519750,12930,12930,12930,12930,0
20240828,090600,1519750,12930,12860,12930,12830,16
20240828,090500,1314040,12930,12930,12930,12930,0
20240828,090400,1314040,12930,12850,12930,12850,67
20240828,090300,453010,12930,12940,12940,12930,3
20240828,090200,414210,12940,12930,12940,12930,6
20240828,090100,336620,12940,12940,12940,12940,7
20240828,090000,246040,13000,12940,13000,12940,19