KissMeData/079960/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,195000,227581550,19190,19190,19190,19190,581
20240828,194900,227581550,19190,19190,19190,19190,0
20240828,194800,227581550,19190,19190,19190,19190,0
20240828,194700,227581550,19190,19190,19190,19190,0
20240828,194600,227581550,19190,19190,19190,19190,0
20240828,194500,227581550,19190,19190,19190,19190,0
20240828,194400,227581550,19190,19190,19190,19190,0
20240828,194300,227581550,19190,19190,19190,19190,0
20240828,194200,227581550,19190,19190,19190,19190,0
20240828,194100,227581550,19190,19190,19190,19190,0
20240828,194000,227581550,19190,19190,19190,19190,0
20240828,193900,227581550,19190,19190,19190,19190,0
20240828,193800,227581550,19190,19190,19190,19190,0
20240828,193700,227581550,19190,19190,19190,19190,0
20240828,193600,227581550,19190,19190,19190,19190,0
20240828,193500,227581550,19190,19190,19190,19190,0
20240828,193400,227581550,19190,19190,19190,19190,0
20240828,193300,227581550,19190,19190,19190,19190,0
20240828,193200,227581550,19190,19190,19190,19190,0
20240828,193100,227581550,19190,19190,19190,19190,0
20240828,193000,227581550,19190,19190,19190,19190,0
20240828,192900,227581550,19190,19190,19190,19190,0
20240828,192800,227581550,19190,19190,19190,19190,0
20240828,192700,227581550,19190,19190,19190,19190,0
20240828,192600,227581550,19190,19190,19190,19190,0
20240828,192500,227581550,19190,19190,19190,19190,0
20240828,192400,227581550,19190,19190,19190,19190,0
20240828,192300,227581550,19190,19190,19190,19190,0
20240828,192200,227581550,19190,19190,19190,19190,0
20240828,192100,227581550,19190,19190,19190,19190,0
20240828,192000,227581550,19190,19190,19190,19190,581
20240828,191900,227581550,19190,19190,19190,19190,0
20240828,191800,227581550,19190,19190,19190,19190,0
20240828,191700,227581550,19190,19190,19190,19190,0
20240828,191600,227581550,19190,19190,19190,19190,0
20240828,191500,227581550,19190,19190,19190,19190,0
20240828,191400,227581550,19190,19190,19190,19190,0
20240828,191300,227581550,19190,19190,19190,19190,0
20240828,191200,227581550,19190,19190,19190,19190,0
20240828,191100,227581550,19190,19190,19190,19190,0
20240828,191000,227581550,19190,19190,19190,19190,0
20240828,190900,227581550,19190,19190,19190,19190,0
20240828,190800,227581550,19190,19190,19190,19190,0
20240828,190700,227581550,19190,19190,19190,19190,0
20240828,190600,227581550,19190,19190,19190,19190,0
20240828,190500,227581550,19190,19190,19190,19190,0
20240828,190400,227581550,19190,19190,19190,19190,0
20240828,190300,227581550,19190,19190,19190,19190,0
20240828,190200,227581550,19190,19190,19190,19190,0
20240828,190100,227581550,19190,19190,19190,19190,0
20240828,190000,227581550,19190,19190,19190,19190,0
20240828,185900,227581550,19190,19190,19190,19190,0
20240828,185800,227581550,19190,19190,19190,19190,0
20240828,185700,227581550,19190,19190,19190,19190,0
20240828,185600,227581550,19190,19190,19190,19190,0
20240828,185500,227581550,19190,19190,19190,19190,0
20240828,185400,227581550,19190,19190,19190,19190,0
20240828,185300,227581550,19190,19190,19190,19190,0
20240828,185200,227581550,19190,19190,19190,19190,0
20240828,185100,227581550,19190,19190,19190,19190,0
20240828,185000,227581550,19190,19190,19190,19190,581
20240828,184900,227581550,19190,19190,19190,19190,0
20240828,184800,227581550,19190,19190,19190,19190,0
20240828,184700,227581550,19190,19190,19190,19190,0
20240828,184600,227581550,19190,19190,19190,19190,0
20240828,184500,227581550,19190,19190,19190,19190,0
20240828,184400,227581550,19190,19190,19190,19190,0
20240828,184300,227581550,19190,19190,19190,19190,0
20240828,184200,227581550,19190,19190,19190,19190,0
20240828,184100,227581550,19190,19190,19190,19190,0
20240828,184000,227581550,19190,19190,19190,19190,0
20240828,183900,227581550,19190,19190,19190,19190,0
20240828,183800,227581550,19190,19190,19190,19190,0
20240828,183700,227581550,19190,19190,19190,19190,0
20240828,183600,227581550,19190,19190,19190,19190,0
20240828,183500,227581550,19190,19190,19190,19190,0
20240828,183400,227581550,19190,19190,19190,19190,0
20240828,183300,227581550,19190,19190,19190,19190,0
20240828,183200,227581550,19190,19190,19190,19190,0
20240828,183100,227581550,19190,19190,19190,19190,0
20240828,183000,227581550,19190,19190,19190,19190,0
20240828,182900,227581550,19190,19190,19190,19190,0
20240828,182800,227581550,19190,19190,19190,19190,0
20240828,182700,227581550,19190,19190,19190,19190,0
20240828,182600,227581550,19190,19190,19190,19190,0
20240828,182500,227581550,19190,19190,19190,19190,0
20240828,182400,227581550,19190,19190,19190,19190,0
20240828,182300,227581550,19190,19190,19190,19190,0
20240828,182200,227581550,19190,19190,19190,19190,0
20240828,182100,227581550,19190,19190,19190,19190,0
20240828,182000,227581550,19190,19190,19190,19190,581
20240828,181900,227581550,19190,19190,19190,19190,0
20240828,181800,227581550,19190,19190,19190,19190,0
20240828,181700,227581550,19190,19190,19190,19190,0
20240828,181600,227581550,19190,19190,19190,19190,0
20240828,181500,227581550,19190,19190,19190,19190,0
20240828,181400,227581550,19190,19190,19190,19190,0
20240828,181300,227581550,19190,19190,19190,19190,0
20240828,181200,227581550,19190,19190,19190,19190,0
20240828,181100,227581550,19190,19190,19190,19190,0
20240828,181000,227581550,19190,19190,19190,19190,0
20240828,180900,227581550,19190,19190,19190,19190,0
20240828,180800,227581550,19190,19190,19190,19190,0
20240828,180700,227581550,19190,19190,19190,19190,0
20240828,180600,227581550,19190,19190,19190,19190,0
20240828,180500,227581550,19190,19190,19190,19190,0
20240828,180400,227581550,19190,19190,19190,19190,0
20240828,180300,227581550,19190,19190,19190,19190,0
20240828,180200,227581550,19190,19190,19190,19190,0
20240828,180100,227581550,19190,19190,19190,19190,0
20240828,180000,227581550,19190,19190,19190,19190,0
20240828,175900,227581550,19190,19190,19190,19190,0
20240828,175800,227581550,19190,19190,19190,19190,0
20240828,175700,227581550,19190,19190,19190,19190,0
20240828,175600,227581550,19190,19190,19190,19190,0
20240828,175500,227581550,19190,19190,19190,19190,0
20240828,175400,227581550,19190,19190,19190,19190,0
20240828,175300,227581550,19190,19190,19190,19190,0
20240828,175200,227581550,19190,19190,19190,19190,0
20240828,175100,227581550,19190,19190,19190,19190,0
20240828,175000,227581550,19190,19190,19190,19190,581
20240828,174900,227581550,19190,19190,19190,19190,0
20240828,174800,227581550,19190,19190,19190,19190,0
20240828,174700,227581550,19190,19190,19190,19190,0
20240828,174600,227581550,19190,19190,19190,19190,0
20240828,174500,227581550,19190,19190,19190,19190,0
20240828,174400,227581550,19190,19190,19190,19190,0
20240828,174300,227581550,19190,19190,19190,19190,0
20240828,174200,227581550,19190,19190,19190,19190,0
20240828,174100,227581550,19190,19190,19190,19190,0
20240828,174000,227581550,19190,19190,19190,19190,0
20240828,173900,227581550,19190,19190,19190,19190,0
20240828,173800,227581550,19190,19190,19190,19190,0
20240828,173700,227581550,19190,19190,19190,19190,0
20240828,173600,227581550,19190,19190,19190,19190,0
20240828,173500,227581550,19190,19190,19190,19190,0
20240828,173400,227581550,19190,19190,19190,19190,0
20240828,173300,227581550,19190,19190,19190,19190,0
20240828,173200,227581550,19190,19190,19190,19190,0
20240828,173100,227581550,19190,19190,19190,19190,0
20240828,173000,227581550,19190,19190,19190,19190,0
20240828,172900,227581550,19190,19190,19190,19190,0
20240828,172800,227581550,19190,19190,19190,19190,0
20240828,172700,227581550,19190,19190,19190,19190,0
20240828,172600,227581550,19190,19190,19190,19190,0
20240828,172500,227581550,19190,19190,19190,19190,0
20240828,172400,227581550,19190,19190,19190,19190,0
20240828,172300,227581550,19190,19190,19190,19190,0
20240828,172200,227581550,19190,19190,19190,19190,0
20240828,172100,227581550,19190,19190,19190,19190,0
20240828,172000,227581550,19190,19190,19190,19190,581
20240828,171900,227581550,19190,19190,19190,19190,0
20240828,171800,227581550,19190,19190,19190,19190,0
20240828,171700,227581550,19190,19190,19190,19190,0
20240828,171600,227581550,19190,19190,19190,19190,0
20240828,171500,227581550,19190,19190,19190,19190,0
20240828,171400,227581550,19190,19190,19190,19190,0
20240828,171300,227581550,19190,19190,19190,19190,0
20240828,171200,227581550,19190,19190,19190,19190,0
20240828,171100,227581550,19190,19190,19190,19190,0
20240828,171000,227581550,19190,19190,19190,19190,0
20240828,170900,227581550,19190,19190,19190,19190,0
20240828,170800,227581550,19190,19190,19190,19190,0
20240828,170700,227581550,19190,19190,19190,19190,0
20240828,170600,227581550,19190,19190,19190,19190,0
20240828,170500,227581550,19190,19190,19190,19190,0
20240828,170400,227581550,19190,19190,19190,19190,0
20240828,170300,227581550,19190,19190,19190,19190,0
20240828,170200,227581550,19190,19190,19190,19190,0
20240828,170100,227581550,19190,19190,19190,19190,0
20240828,170000,227581550,19190,19190,19190,19190,0
20240828,165900,227581550,19190,19190,19190,19190,0
20240828,165800,227581550,19190,19190,19190,19190,0
20240828,165700,227581550,19190,19190,19190,19190,0
20240828,165600,227581550,19190,19190,19190,19190,0
20240828,165500,227581550,19190,19190,19190,19190,0
20240828,165400,227581550,19190,19190,19190,19190,0
20240828,165300,227581550,19190,19190,19190,19190,0
20240828,165200,227581550,19190,19190,19190,19190,0
20240828,165100,227581550,19190,19190,19190,19190,0
20240828,165000,227581550,19190,19190,19190,19190,581
20240828,164900,227581550,19190,19190,19190,19190,0
20240828,164800,227581550,19190,19190,19190,19190,0
20240828,164700,227581550,19190,19190,19190,19190,0
20240828,164600,227581550,19190,19190,19190,19190,0
20240828,164500,227581550,19190,19190,19190,19190,0
20240828,164400,227581550,19190,19190,19190,19190,0
20240828,164300,227581550,19190,19190,19190,19190,0
20240828,164200,227581550,19190,19190,19190,19190,0
20240828,164100,227581550,19190,19190,19190,19190,0
20240828,164000,227581550,19190,19190,19190,19190,0
20240828,163900,227581550,19190,19190,19190,19190,0
20240828,163800,227581550,19190,19190,19190,19190,0
20240828,163700,227581550,19190,19190,19190,19190,0
20240828,163600,227581550,19190,19190,19190,19190,0
20240828,163500,227581550,19190,19190,19190,19190,0
20240828,163400,227581550,19190,19190,19190,19190,0
20240828,163300,227581550,19190,19190,19190,19190,0
20240828,163200,227581550,19190,19190,19190,19190,0
20240828,163100,227581550,19190,19190,19190,19190,0
20240828,163000,227581550,19190,19190,19190,19190,0
20240828,162900,227581550,19190,19190,19190,19190,0
20240828,162800,227581550,19190,19190,19190,19190,0
20240828,162700,227581550,19190,19190,19190,19190,0
20240828,162600,227581550,19190,19190,19190,19190,0
20240828,162500,227581550,19190,19190,19190,19190,0
20240828,162400,227581550,19190,19190,19190,19190,0
20240828,162300,227581550,19190,19190,19190,19190,0
20240828,162200,227581550,19190,19190,19190,19190,0
20240828,162100,227581550,19190,19190,19190,19190,0
20240828,162000,227581550,19190,19190,19190,19190,581
20240828,161900,227581550,19190,19190,19190,19190,0
20240828,161800,227581550,19190,19190,19190,19190,0
20240828,161700,227581550,19190,19190,19190,19190,0
20240828,161600,227581550,19190,19190,19190,19190,0
20240828,161500,227581550,19190,19190,19190,19190,0
20240828,161400,227581550,19190,19190,19190,19190,0
20240828,161300,227581550,19190,19190,19190,19190,0
20240828,161200,227581550,19190,19190,19190,19190,0
20240828,161100,227581550,19190,19190,19190,19190,0
20240828,161000,227581550,19190,19190,19190,19190,0
20240828,160900,227581550,19190,19190,19190,19190,0
20240828,160800,227581550,19190,19190,19190,19190,0
20240828,160700,227581550,19190,19190,19190,19190,0
20240828,160600,227581550,19190,19190,19190,19190,0
20240828,160500,227581550,19190,19190,19190,19190,0
20240828,160400,227581550,19190,19190,19190,19190,0
20240828,160300,227581550,19190,19190,19190,19190,0
20240828,160200,227581550,19190,19190,19190,19190,0
20240828,160100,227581550,19190,19190,19190,19190,0
20240828,160000,227581550,19190,19190,19190,19190,0
20240828,155900,227581550,19190,19190,19190,19190,0
20240828,155800,227581550,19190,19190,19190,19190,0
20240828,155700,227581550,19190,19190,19190,19190,0
20240828,155600,227581550,19190,19190,19190,19190,0
20240828,155500,227581550,19190,19190,19190,19190,0
20240828,155400,227581550,19190,19190,19190,19190,0
20240828,155300,227581550,19190,19190,19190,19190,0
20240828,155200,227581550,19190,19190,19190,19190,0
20240828,155100,227581550,19190,19190,19190,19190,0
20240828,155000,227581550,19190,19190,19190,19190,581
20240828,154900,227581550,19190,19190,19190,19190,0
20240828,154800,227581550,19190,19190,19190,19190,0
20240828,154700,227581550,19190,19190,19190,19190,0
20240828,154600,227581550,19190,19190,19190,19190,0
20240828,154500,227581550,19190,19190,19190,19190,0
20240828,154400,227581550,19190,19190,19190,19190,0
20240828,154300,227581550,19190,19190,19190,19190,0
20240828,154200,227581550,19190,19190,19190,19190,0
20240828,154100,227581550,19190,19190,19190,19190,0
20240828,154000,227581550,19190,19190,19190,19190,0
20240828,153900,227581550,19190,19190,19190,19190,0
20240828,153800,227581550,19190,19190,19190,19190,0
20240828,153700,227581550,19190,19190,19190,19190,0
20240828,153600,227581550,19190,19190,19190,19190,0
20240828,153500,227581550,19190,19190,19190,19190,0
20240828,153400,227581550,19190,19190,19190,19190,0
20240828,153300,227581550,19190,19190,19190,19190,0
20240828,153200,227581550,19190,19190,19190,19190,0
20240828,153100,227581550,19190,19190,19190,19190,0
20240828,153000,227581550,19190,19190,19190,19190,581
20240828,152900,216432160,19250,19250,19250,19250,0
20240828,152800,216432160,19250,19250,19250,19250,0
20240828,152700,216432160,19250,19250,19250,19250,0
20240828,152600,216432160,19250,19250,19250,19250,0
20240828,152500,216432160,19250,19250,19250,19250,0
20240828,152400,216432160,19250,19250,19250,19250,0
20240828,152300,216432160,19250,19250,19250,19250,0
20240828,152200,216432160,19250,19250,19250,19250,0
20240828,152100,216432160,19250,19250,19250,19250,0
20240828,152000,216432160,19250,19250,19250,19250,0
20240828,151900,216432160,19250,19030,19250,19030,927
20240828,151800,198720430,19030,19030,19030,19030,240
20240828,151700,194153230,19030,19030,19030,19030,130
20240828,151600,191679330,19030,19030,19030,19030,50
20240828,151500,190727830,19030,19030,19030,19030,169
20240828,151400,187511760,19030,19020,19030,19020,75
20240828,151300,186084660,19020,19020,19020,19020,50
20240828,151200,185133660,19030,19020,19030,18940,47
20240828,151100,184239850,19020,19010,19020,19010,10
20240828,151000,184049660,19000,19000,19000,19000,917
20240828,150900,166626660,19000,19000,19000,19000,33
20240828,150800,165999660,19000,18940,19000,18940,55
20240828,150700,164956160,19000,19000,19000,19000,20
20240828,150600,164576160,19000,19000,19000,19000,30
20240828,150500,164006160,19000,19000,19000,19000,20
20240828,150400,163626160,18990,18990,18990,18990,0
20240828,150300,163626160,18990,18990,18990,18990,47
20240828,150200,162733630,19000,19000,19000,19000,1
20240828,150100,162714630,18950,18950,18950,18950,30
20240828,150000,162146130,18940,18990,19000,18940,17
20240828,145900,161823560,18920,18920,18920,18920,0
20240828,145800,161823560,18920,18920,18920,18920,0
20240828,145700,161823560,18920,18920,18920,18920,0
20240828,145600,161823560,18920,18920,18920,18920,0
20240828,145500,161823560,18920,18920,18920,18920,0
20240828,145400,161823560,18920,18920,18920,18920,0
20240828,145300,161823560,18920,18920,18920,18920,0
20240828,145200,161823560,18920,18920,18920,18920,0
20240828,145100,161823560,18920,18920,18920,18920,0
20240828,145000,161823560,18920,18920,18920,18920,0
20240828,144900,161823560,18920,18920,18920,18920,0
20240828,144800,161823560,18920,18920,18920,18920,0
20240828,144700,161823560,18920,18920,18920,18920,0
20240828,144600,161823560,18920,18920,18920,18920,0
20240828,144500,161823560,18920,18920,18920,18920,0
20240828,144400,161823560,18920,18920,18920,18920,0
20240828,144300,161823560,18920,18920,18920,18920,0
20240828,144200,161823560,18920,18920,18920,18920,0
20240828,144100,161823560,18920,18930,18930,18920,200
20240828,144000,158039140,19000,19000,19000,19000,0
20240828,143900,158039140,19000,19000,19000,19000,0
20240828,143800,158039140,19000,19000,19000,19000,0
20240828,143700,158039140,19000,19000,19000,19000,0
20240828,143600,158039140,19000,19000,19000,19000,0
20240828,143500,158039140,19000,19000,19000,19000,1
20240828,143400,158020140,18920,18920,18920,18920,0
20240828,143300,158020140,18920,18920,18920,18920,0
20240828,143200,158020140,18920,18920,18920,18920,0
20240828,143100,158020140,18920,18920,18920,18920,0
20240828,143000,158020140,18920,18920,18920,18920,0
20240828,142900,158020140,18920,18920,18920,18920,0
20240828,142800,158020140,18920,18920,18920,18920,0
20240828,142700,158020140,18920,18920,18920,18920,0
20240828,142600,158020140,18920,18920,18920,18920,0
20240828,142500,158020140,18920,18920,18920,18920,0
20240828,142400,158020140,18920,18920,18920,18920,1
20240828,142300,158001220,19030,19030,19030,19030,18
20240828,142200,157658680,18920,18920,18920,18920,5
20240828,142100,157564080,19030,19030,19030,19030,0
20240828,142000,157564080,19030,19030,19030,19030,0
20240828,141900,157564080,19030,19030,19030,19030,0
20240828,141800,157564080,19030,19030,19030,19030,0
20240828,141700,157564080,19030,19030,19030,19030,0
20240828,141600,157564080,19030,19030,19030,19030,0
20240828,141500,157564080,19030,19030,19030,19030,0
20240828,141400,157564080,19030,19030,19030,19030,0
20240828,141300,157564080,19030,19030,19030,19030,0
20240828,141200,157564080,19030,19030,19030,19030,1
20240828,141100,157545050,18920,18920,18920,18920,0
20240828,141000,157545050,18920,18920,18920,18920,0
20240828,140900,157545050,18920,18920,18920,18920,0
20240828,140800,157545050,18920,18920,18920,18920,0
20240828,140700,157545050,18920,18920,18920,18920,0
20240828,140600,157545050,18920,18920,18920,18920,0
20240828,140500,157545050,18920,18920,18920,18920,0
20240828,140400,157545050,18920,18920,18920,18920,0
20240828,140300,157545050,18920,18920,18920,18920,0
20240828,140200,157545050,18920,18920,18920,18920,200
20240828,140100,153761050,19020,19020,19020,19020,0
20240828,140000,153761050,19020,18960,19020,18960,202
20240828,135900,149919470,18920,18920,18920,18920,0
20240828,135800,149919470,18920,18920,18920,18920,5
20240828,135700,149824870,18950,18950,18950,18950,0
20240828,135600,149824870,18950,18950,18950,18950,0
20240828,135500,149824870,18950,18950,18950,18950,0
20240828,135400,149824870,18950,18950,18950,18950,0
20240828,135300,149824870,18950,18950,18950,18950,0
20240828,135200,149824870,18950,18950,18950,18950,0
20240828,135100,149824870,18950,18950,18950,18950,66
20240828,135000,148574170,18890,18890,18890,18890,0
20240828,134900,148574170,18890,18910,18910,18890,1000
20240828,134800,129681810,18950,18950,18950,18950,0
20240828,134700,129681810,18950,18950,18950,18950,0
20240828,134600,129681810,18950,18950,18950,18950,0
20240828,134500,129681810,18950,18950,18950,18950,0
20240828,134400,129681810,18950,18950,18950,18950,0
20240828,134300,129681810,18950,18950,18950,18950,0
20240828,134200,129681810,18950,18950,18950,18950,0
20240828,134100,129681810,18950,18950,18950,18950,0
20240828,134000,129681810,18950,18950,18950,18950,0
20240828,133900,129681810,18950,18950,18950,18950,0
20240828,133800,129681810,18950,18950,18950,18950,0
20240828,133700,129681810,18950,18950,18950,18950,0
20240828,133600,129681810,18950,18950,18950,18950,0
20240828,133500,129681810,18950,18950,18950,18950,0
20240828,133400,129681810,18950,18950,18950,18950,0
20240828,133300,129681810,18950,18950,18950,18950,0
20240828,133200,129681810,18950,18950,18950,18950,0
20240828,133100,129681810,18950,18950,18950,18950,0
20240828,133000,129681810,18950,18950,18950,18950,0
20240828,132900,129681810,18950,18950,18950,18950,0
20240828,132800,129681810,18950,18950,18950,18950,0
20240828,132700,129681810,18950,18950,18950,18950,14
20240828,132600,129416510,18950,18950,18950,18950,0
20240828,132500,129416510,18950,18950,18950,18950,1
20240828,132400,129397560,18950,18950,18950,18950,0
20240828,132300,129397560,18950,18950,18950,18950,6
20240828,132200,129283860,18900,18900,18900,18900,0
20240828,132100,129283860,18900,18930,18930,18900,75
20240828,132000,127865450,18910,18910,18910,18910,0
20240828,131900,127865450,18910,18910,18910,18910,0
20240828,131800,127865450,18910,18910,18910,18910,0
20240828,131700,127865450,18910,18910,18910,18910,0
20240828,131600,127865450,18910,18910,18910,18910,0
20240828,131500,127865450,18910,18910,18910,18910,0
20240828,131400,127865450,18910,18910,18910,18910,0
20240828,131300,127865450,18910,18910,18910,18910,0
20240828,131200,127865450,18910,18910,18910,18910,0
20240828,131100,127865450,18910,18910,18910,18910,0
20240828,131000,127865450,18910,18910,18910,18910,0
20240828,130900,127865450,18910,18910,18910,18910,0
20240828,130800,127865450,18910,18910,18910,18910,0
20240828,130700,127865450,18910,18910,18910,18910,0
20240828,130600,127865450,18910,18910,18910,18910,0
20240828,130500,127865450,18910,18910,18910,18910,0
20240828,130400,127865450,18910,18910,18910,18910,0
20240828,130300,127865450,18910,18910,18910,18910,0
20240828,130200,127865450,18910,18910,18910,18910,0
20240828,130100,127865450,18910,18910,18910,18910,0
20240828,130000,127865450,18910,18910,18910,18910,0
20240828,125900,127865450,18910,18910,18910,18910,0
20240828,125800,127865450,18910,18920,18920,18910,135
20240828,125700,125312520,18960,18960,18960,18960,0
20240828,125600,125312520,18960,18960,18960,18960,0
20240828,125500,125312520,18960,18960,18960,18960,11
20240828,125400,125103960,18960,18960,18960,18960,0
20240828,125300,125103960,18960,18970,18970,18960,237
20240828,125200,120609750,18970,18970,18970,18970,0
20240828,125100,120609750,18970,18970,18970,18970,0
20240828,125000,120609750,18970,18970,18970,18970,0
20240828,124900,120609750,18970,18970,18970,18970,0
20240828,124800,120609750,18970,18970,18970,18970,0
20240828,124700,120609750,18970,18970,18970,18970,0
20240828,124600,120609750,18970,18970,18970,18970,0
20240828,124500,120609750,18970,18970,18970,18970,0
20240828,124400,120609750,18970,18970,18970,18970,0
20240828,124300,120609750,18970,18960,18970,18960,178
20240828,124200,117233420,18950,18940,18950,18940,150
20240828,124100,114391920,18920,18920,18920,18920,0
20240828,124000,114391920,18920,18920,18920,18920,0
20240828,123900,114391920,18920,18920,18920,18920,0
20240828,123800,114391920,18920,18920,18920,18920,0
20240828,123700,114391920,18920,18920,18920,18920,0
20240828,123600,114391920,18920,18920,18920,18920,0
20240828,123500,114391920,18920,18920,18920,18920,1
20240828,123400,114373000,18910,18910,18910,18910,0
20240828,123300,114373000,18910,18910,18910,18910,0
20240828,123200,114373000,18910,18910,18910,18910,0
20240828,123100,114373000,18910,18910,18910,18910,0
20240828,123000,114373000,18910,18910,18910,18910,0
20240828,122900,114373000,18910,18910,18910,18910,0
20240828,122800,114373000,18910,18910,18910,18910,0
20240828,122700,114373000,18910,18910,18910,18910,0
20240828,122600,114373000,18910,18910,18910,18910,0
20240828,122500,114373000,18910,18910,18910,18910,0
20240828,122400,114373000,18910,18910,18910,18910,0
20240828,122300,114373000,18910,18910,18910,18910,0
20240828,122200,114373000,18910,18910,18910,18910,0
20240828,122100,114373000,18910,18910,18910,18910,0
20240828,122000,114373000,18910,18910,18910,18910,0
20240828,121900,114373000,18910,18910,18910,18910,0
20240828,121800,114373000,18910,18910,18910,18910,0
20240828,121700,114373000,18910,18910,18910,18910,0
20240828,121600,114373000,18910,18910,18910,18910,0
20240828,121500,114373000,18910,18910,18910,18910,0
20240828,121400,114373000,18910,18910,18910,18910,0
20240828,121300,114373000,18910,18900,18910,18900,3
20240828,121200,114316280,18900,18900,18900,18900,4
20240828,121100,114240680,18890,18890,18890,18890,0
20240828,121000,114240680,18890,18890,18890,18890,0
20240828,120900,114240680,18890,18890,18890,18890,0
20240828,120800,114240680,18890,18890,18890,18890,0
20240828,120700,114240680,18890,18890,18890,18890,0
20240828,120600,114240680,18890,18890,18890,18890,0
20240828,120500,114240680,18890,18890,18890,18890,40
20240828,120400,113485080,18950,18950,18950,18950,0
20240828,120300,113485080,18950,18950,18950,18950,0
20240828,120200,113485080,18950,18950,18950,18950,0
20240828,120100,113485080,18950,18950,18950,18950,1
20240828,120000,113466130,18900,18900,18900,18900,0
20240828,115900,113466130,18900,18900,18900,18900,0
20240828,115800,113466130,18900,18900,18900,18900,100
20240828,115700,111576130,18890,18890,18890,18890,0
20240828,115600,111576130,18890,18890,18890,18890,0
20240828,115500,111576130,18890,18890,18890,18890,0
20240828,115400,111576130,18890,18890,18890,18890,0
20240828,115300,111576130,18890,18930,18930,18890,1029
20240828,115200,92123980,18960,18960,18960,18960,0
20240828,115100,92123980,18960,18960,18960,18960,0
20240828,115000,92123980,18960,18960,18960,18960,0
20240828,114900,92123980,18960,18960,18960,18960,30
20240828,114800,91555180,18960,18960,18960,18960,0
20240828,114700,91555180,18960,18960,18960,18960,0
20240828,114600,91555180,18960,18960,18960,18960,1
20240828,114500,91536220,18930,18930,18930,18930,0
20240828,114400,91536220,18930,18930,18930,18930,0
20240828,114300,91536220,18930,18930,18930,18930,0
20240828,114200,91536220,18930,18930,18930,18930,0
20240828,114100,91536220,18930,18930,18930,18930,0
20240828,114000,91536220,18930,18930,18930,18930,0
20240828,113900,91536220,18930,18930,18930,18930,0
20240828,113800,91536220,18930,18930,18930,18930,0
20240828,113700,91536220,18930,18930,18930,18930,0
20240828,113600,91536220,18930,18930,18930,18930,0
20240828,113500,91536220,18930,18930,18930,18930,0
20240828,113400,91536220,18930,18930,18930,18930,0
20240828,113300,91536220,18930,18930,18930,18930,0
20240828,113200,91536220,18930,18930,18930,18930,2
20240828,113100,91498360,18930,18930,18930,18930,0
20240828,113000,91498360,18930,18930,18930,18930,0
20240828,112900,91498360,18930,18930,18930,18930,0
20240828,112800,91498360,18930,18930,18930,18930,0
20240828,112700,91498360,18930,18930,18930,18930,1
20240828,112600,91479430,18930,18930,18930,18930,12
20240828,112500,91252270,18930,18930,18930,18930,27
20240828,112400,90741160,18910,18910,18910,18910,0
20240828,112300,90741160,18910,18910,18910,18910,0
20240828,112200,90741160,18910,18910,18910,18910,0
20240828,112100,90741160,18910,18910,18910,18910,100
20240828,112000,88850160,18910,18910,18910,18910,137
20240828,111900,86259490,18920,18930,18930,18920,100
20240828,111800,84366810,18940,18940,18940,18940,0
20240828,111700,84366810,18940,18940,18940,18940,0
20240828,111600,84366810,18940,18940,18940,18940,10
20240828,111500,84177410,18970,18970,18970,18970,0
20240828,111400,84177410,18970,18970,18970,18970,0
20240828,111300,84177410,18970,18970,18970,18970,0
20240828,111200,84177410,18970,18970,18970,18970,1
20240828,111100,84158440,18970,18970,18970,18970,2
20240828,111000,84120500,19050,19050,19050,19050,0
20240828,110900,84120500,19050,19050,19050,19050,0
20240828,110800,84120500,19050,19050,19050,19050,0
20240828,110700,84120500,19050,19050,19050,19050,0
20240828,110600,84120500,19050,19050,19050,19050,0
20240828,110500,84120500,19050,19050,19050,19050,0
20240828,110400,84120500,19050,19050,19050,19050,0
20240828,110300,84120500,19050,19050,19050,19050,0
20240828,110200,84120500,19050,19050,19050,19050,0
20240828,110100,84120500,19050,19050,19050,19050,0
20240828,110000,84120500,19050,19050,19050,19050,0
20240828,105900,84120500,19050,19050,19050,19050,7
20240828,105800,83987150,19050,19050,19050,19050,0
20240828,105700,83987150,19050,19040,19050,19040,26
20240828,105600,83492040,19040,19010,19040,19010,115
20240828,105500,81302470,19010,19000,19010,19000,318
20240828,105400,75259810,19000,18950,19000,18950,547
20240828,105300,64871330,18870,18900,18900,18870,50
20240828,105200,63927800,18950,18950,18950,18950,1
20240828,105100,63908850,18870,18890,18890,18870,490
20240828,105000,54656960,18890,18890,18890,18890,33
20240828,104900,54033590,18890,18890,18890,18890,0
20240828,104800,54033590,18890,18890,18890,18890,15
20240828,104700,53750240,18950,18950,18950,18950,0
20240828,104600,53750240,18950,18950,18950,18950,0
20240828,104500,53750240,18950,18950,18950,18950,0
20240828,104400,53750240,18950,18950,18950,18950,0
20240828,104300,53750240,18950,18950,18950,18950,0
20240828,104200,53750240,18950,18950,18950,18950,0
20240828,104100,53750240,18950,18890,18950,18890,51
20240828,104000,52786790,18890,18890,18890,18890,6
20240828,103900,52673450,18890,18910,18910,18890,150
20240828,103800,49839170,18920,18920,18920,18920,0
20240828,103700,49839170,18920,18920,18920,18920,0
20240828,103600,49839170,18920,18920,18920,18920,0
20240828,103500,49839170,18920,18920,18920,18920,0
20240828,103400,49839170,18920,18920,18920,18920,71
20240828,103300,48495850,18930,18930,18930,18930,0
20240828,103200,48495850,18930,18930,18930,18930,0
20240828,103100,48495850,18930,18930,18930,18930,0
20240828,103000,48495850,18930,18930,18930,18930,0
20240828,102900,48495850,18930,18930,18930,18930,0
20240828,102800,48495850,18930,18930,18930,18930,0
20240828,102700,48495850,18930,18930,18930,18930,0
20240828,102600,48495850,18930,18930,18930,18930,0
20240828,102500,48495850,18930,18930,18930,18930,0
20240828,102400,48495850,18930,18930,18930,18930,0
20240828,102300,48495850,18930,18930,18930,18930,0
20240828,102200,48495850,18930,18930,18930,18930,20
20240828,102100,48117250,18930,18930,18930,18930,0
20240828,102000,48117250,18930,18970,18970,18930,203
20240828,101900,44274340,18930,18930,18930,18930,0
20240828,101800,44274340,18930,18930,18930,18930,0
20240828,101700,44274340,18930,18930,18930,18930,53
20240828,101600,43271050,18970,18970,18970,18970,0
20240828,101500,43271050,18970,18970,18970,18970,0
20240828,101400,43271050,18970,18970,18970,18970,0
20240828,101300,43271050,18970,18930,18970,18930,26
20240828,101200,42778830,18980,18980,18980,18980,0
20240828,101100,42778830,18980,18980,18980,18980,0
20240828,101000,42778830,18980,18980,18980,18980,0
20240828,100900,42778830,18980,18980,18980,18980,0
20240828,100800,42778830,18980,18980,18980,18980,0
20240828,100700,42778830,18980,18980,18980,18980,0
20240828,100600,42778830,18980,18980,18980,18980,0
20240828,100500,42778830,18980,18980,18980,18980,0
20240828,100400,42778830,18980,18980,18980,18980,0
20240828,100300,42778830,18980,18980,18980,18980,0
20240828,100200,42778830,18980,18980,18980,18980,0
20240828,100100,42778830,18980,18940,18980,18940,51
20240828,100000,41812850,18940,18940,18940,18940,3
20240828,095900,41756030,18980,18980,18980,18980,2
20240828,095800,41718070,18990,18990,18990,18990,0
20240828,095700,41718070,18990,18990,18990,18990,0
20240828,095600,41718070,18990,18990,18990,18990,1
20240828,095500,41699080,18890,18890,18890,18890,0
20240828,095400,41699080,18890,18890,18890,18890,0
20240828,095300,41699080,18890,18900,18900,18890,36
20240828,095200,41018780,19000,19000,19000,19000,0
20240828,095100,41018780,19000,19000,19000,19000,0
20240828,095000,41018780,19000,19000,19000,19000,0
20240828,094900,41018780,19000,19000,19000,19000,0
20240828,094800,41018780,19000,19000,19000,19000,0
20240828,094700,41018780,19000,19000,19000,19000,2
20240828,094600,40980780,19000,19000,19000,19000,20
20240828,094500,40600780,19000,19000,19000,19000,0
20240828,094400,40600780,19000,19000,19000,19000,62
20240828,094300,39422780,19000,19000,19000,19000,0
20240828,094200,39422780,19000,19000,19000,19000,0
20240828,094100,39422780,19000,19000,19000,19000,0
20240828,094000,39422780,19000,19040,19040,19000,290
20240828,093900,33909860,19040,19040,19040,19040,0
20240828,093800,33909860,19040,19000,19040,19000,30
20240828,093700,33339780,19000,19000,19000,19000,0
20240828,093600,33339780,19000,19000,19000,19000,0
20240828,093500,33339780,19000,19000,19000,19000,20
20240828,093400,32959780,19000,19000,19000,19000,0
20240828,093300,32959780,19000,19000,19000,19000,1
20240828,093200,32940780,18990,18990,18990,18990,0
20240828,093100,32940780,18990,18990,18990,18990,5
20240828,093000,32845830,18990,18990,18990,18990,0
20240828,092900,32845830,18990,18990,18990,18990,1
20240828,092800,32826840,18890,18890,18890,18890,1
20240828,092700,32807950,18990,18990,18990,18990,1
20240828,092600,32788960,18900,18900,18900,18900,0
20240828,092500,32788960,18900,18900,18900,18900,110
20240828,092400,30709960,18900,18900,18900,18900,0
20240828,092300,30709960,18900,18900,18900,18900,15
20240828,092200,30426460,18900,18940,18940,18900,1204
20240828,092100,7652500,18950,18960,18990,18950,54
20240828,092000,6628950,18970,18970,18970,18970,10
20240828,091900,6439250,19000,19000,19000,19000,0
20240828,091800,6439250,19000,19000,19000,19000,0
20240828,091700,6439250,19000,19000,19000,19000,0
20240828,091600,6439250,19000,19020,19020,19000,85
20240828,091500,4823490,19070,19070,19070,19070,0
20240828,091400,4823490,19070,19070,19070,19070,0
20240828,091300,4823490,19070,19070,19070,19070,0
20240828,091200,4823490,19070,19070,19070,19070,0
20240828,091100,4823490,19070,19070,19070,19070,1
20240828,091000,4804420,19080,19080,19080,19080,0
20240828,090900,4804420,19080,19080,19080,19080,0
20240828,090800,4804420,19080,19010,19080,19010,4
20240828,090700,4728310,19010,19010,19010,19010,47
20240828,090600,3834840,19080,19080,19080,19080,0
20240828,090500,3834840,19080,19080,19080,19080,0
20240828,090400,3834840,19080,19080,19080,19080,1
20240828,090300,3815760,19000,19000,19000,19000,0
20240828,090200,3815760,19000,19000,19000,19000,0
20240828,090100,3815760,19000,19000,19000,19000,0
20240828,090000,3815760,19000,19080,19080,19000,200