KissMeData/224060/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,204000,20720660,5090,5090,5090,5090,39
20240828,203900,20720660,5090,5090,5090,5090,0
20240828,203800,20720660,5090,5090,5090,5090,0
20240828,203700,20720660,5090,5090,5090,5090,0
20240828,203600,20720660,5090,5090,5090,5090,0
20240828,203500,20720660,5090,5090,5090,5090,0
20240828,203400,20720660,5090,5090,5090,5090,0
20240828,203300,20720660,5090,5090,5090,5090,0
20240828,203200,20720660,5090,5090,5090,5090,0
20240828,203100,20720660,5090,5090,5090,5090,0
20240828,203000,20720660,5090,5090,5090,5090,0
20240828,202900,20720660,5090,5090,5090,5090,0
20240828,202800,20720660,5090,5090,5090,5090,0
20240828,202700,20720660,5090,5090,5090,5090,0
20240828,202600,20720660,5090,5090,5090,5090,0
20240828,202500,20720660,5090,5090,5090,5090,0
20240828,202400,20720660,5090,5090,5090,5090,0
20240828,202300,20720660,5090,5090,5090,5090,0
20240828,202200,20720660,5090,5090,5090,5090,0
20240828,202100,20720660,5090,5090,5090,5090,0
20240828,202000,20720660,5090,5090,5090,5090,0
20240828,201900,20720660,5090,5090,5090,5090,0
20240828,201800,20720660,5090,5090,5090,5090,0
20240828,201700,20720660,5090,5090,5090,5090,0
20240828,201600,20720660,5090,5090,5090,5090,0
20240828,201500,20720660,5090,5090,5090,5090,0
20240828,201400,20720660,5090,5090,5090,5090,0
20240828,201300,20720660,5090,5090,5090,5090,0
20240828,201200,20720660,5090,5090,5090,5090,0
20240828,201100,20720660,5090,5090,5090,5090,0
20240828,201000,20720660,5090,5090,5090,5090,39
20240828,200900,20720660,5090,5090,5090,5090,0
20240828,200800,20720660,5090,5090,5090,5090,0
20240828,200700,20720660,5090,5090,5090,5090,0
20240828,200600,20720660,5090,5090,5090,5090,0
20240828,200500,20720660,5090,5090,5090,5090,0
20240828,200400,20720660,5090,5090,5090,5090,0
20240828,200300,20720660,5090,5090,5090,5090,0
20240828,200200,20720660,5090,5090,5090,5090,0
20240828,200100,20720660,5090,5090,5090,5090,0
20240828,200000,20720660,5090,5090,5090,5090,0
20240828,195900,20720660,5090,5090,5090,5090,0
20240828,195800,20720660,5090,5090,5090,5090,0
20240828,195700,20720660,5090,5090,5090,5090,0
20240828,195600,20720660,5090,5090,5090,5090,0
20240828,195500,20720660,5090,5090,5090,5090,0
20240828,195400,20720660,5090,5090,5090,5090,0
20240828,195300,20720660,5090,5090,5090,5090,0
20240828,195200,20720660,5090,5090,5090,5090,0
20240828,195100,20720660,5090,5090,5090,5090,0
20240828,195000,20720660,5090,5090,5090,5090,0
20240828,194900,20720660,5090,5090,5090,5090,0
20240828,194800,20720660,5090,5090,5090,5090,0
20240828,194700,20720660,5090,5090,5090,5090,0
20240828,194600,20720660,5090,5090,5090,5090,0
20240828,194500,20720660,5090,5090,5090,5090,0
20240828,194400,20720660,5090,5090,5090,5090,0
20240828,194300,20720660,5090,5090,5090,5090,0
20240828,194200,20720660,5090,5090,5090,5090,0
20240828,194100,20720660,5090,5090,5090,5090,0
20240828,194000,20720660,5090,5090,5090,5090,39
20240828,193900,20720660,5090,5090,5090,5090,0
20240828,193800,20720660,5090,5090,5090,5090,0
20240828,193700,20720660,5090,5090,5090,5090,0
20240828,193600,20720660,5090,5090,5090,5090,0
20240828,193500,20720660,5090,5090,5090,5090,0
20240828,193400,20720660,5090,5090,5090,5090,0
20240828,193300,20720660,5090,5090,5090,5090,0
20240828,193200,20720660,5090,5090,5090,5090,0
20240828,193100,20720660,5090,5090,5090,5090,0
20240828,193000,20720660,5090,5090,5090,5090,0
20240828,192900,20720660,5090,5090,5090,5090,0
20240828,192800,20720660,5090,5090,5090,5090,0
20240828,192700,20720660,5090,5090,5090,5090,0
20240828,192600,20720660,5090,5090,5090,5090,0
20240828,192500,20720660,5090,5090,5090,5090,0
20240828,192400,20720660,5090,5090,5090,5090,0
20240828,192300,20720660,5090,5090,5090,5090,0
20240828,192200,20720660,5090,5090,5090,5090,0
20240828,192100,20720660,5090,5090,5090,5090,0
20240828,192000,20720660,5090,5090,5090,5090,0
20240828,191900,20720660,5090,5090,5090,5090,0
20240828,191800,20720660,5090,5090,5090,5090,0
20240828,191700,20720660,5090,5090,5090,5090,0
20240828,191600,20720660,5090,5090,5090,5090,0
20240828,191500,20720660,5090,5090,5090,5090,0
20240828,191400,20720660,5090,5090,5090,5090,0
20240828,191300,20720660,5090,5090,5090,5090,0
20240828,191200,20720660,5090,5090,5090,5090,0
20240828,191100,20720660,5090,5090,5090,5090,0
20240828,191000,20720660,5090,5090,5090,5090,39
20240828,190900,20720660,5090,5090,5090,5090,0
20240828,190800,20720660,5090,5090,5090,5090,0
20240828,190700,20720660,5090,5090,5090,5090,0
20240828,190600,20720660,5090,5090,5090,5090,0
20240828,190500,20720660,5090,5090,5090,5090,0
20240828,190400,20720660,5090,5090,5090,5090,0
20240828,190300,20720660,5090,5090,5090,5090,0
20240828,190200,20720660,5090,5090,5090,5090,0
20240828,190100,20720660,5090,5090,5090,5090,0
20240828,190000,20720660,5090,5090,5090,5090,0
20240828,185900,20720660,5090,5090,5090,5090,0
20240828,185800,20720660,5090,5090,5090,5090,0
20240828,185700,20720660,5090,5090,5090,5090,0
20240828,185600,20720660,5090,5090,5090,5090,0
20240828,185500,20720660,5090,5090,5090,5090,0
20240828,185400,20720660,5090,5090,5090,5090,0
20240828,185300,20720660,5090,5090,5090,5090,0
20240828,185200,20720660,5090,5090,5090,5090,0
20240828,185100,20720660,5090,5090,5090,5090,0
20240828,185000,20720660,5090,5090,5090,5090,0
20240828,184900,20720660,5090,5090,5090,5090,0
20240828,184800,20720660,5090,5090,5090,5090,0
20240828,184700,20720660,5090,5090,5090,5090,0
20240828,184600,20720660,5090,5090,5090,5090,0
20240828,184500,20720660,5090,5090,5090,5090,0
20240828,184400,20720660,5090,5090,5090,5090,0
20240828,184300,20720660,5090,5090,5090,5090,0
20240828,184200,20720660,5090,5090,5090,5090,0
20240828,184100,20720660,5090,5090,5090,5090,0
20240828,184000,20720660,5090,5090,5090,5090,39
20240828,183900,20720660,5090,5090,5090,5090,0
20240828,183800,20720660,5090,5090,5090,5090,0
20240828,183700,20720660,5090,5090,5090,5090,0
20240828,183600,20720660,5090,5090,5090,5090,0
20240828,183500,20720660,5090,5090,5090,5090,0
20240828,183400,20720660,5090,5090,5090,5090,0
20240828,183300,20720660,5090,5090,5090,5090,0
20240828,183200,20720660,5090,5090,5090,5090,0
20240828,183100,20720660,5090,5090,5090,5090,0
20240828,183000,20720660,5090,5090,5090,5090,0
20240828,182900,20720660,5090,5090,5090,5090,0
20240828,182800,20720660,5090,5090,5090,5090,0
20240828,182700,20720660,5090,5090,5090,5090,0
20240828,182600,20720660,5090,5090,5090,5090,0
20240828,182500,20720660,5090,5090,5090,5090,0
20240828,182400,20720660,5090,5090,5090,5090,0
20240828,182300,20720660,5090,5090,5090,5090,0
20240828,182200,20720660,5090,5090,5090,5090,0
20240828,182100,20720660,5090,5090,5090,5090,0
20240828,182000,20720660,5090,5090,5090,5090,0
20240828,181900,20720660,5090,5090,5090,5090,0
20240828,181800,20720660,5090,5090,5090,5090,0
20240828,181700,20720660,5090,5090,5090,5090,0
20240828,181600,20720660,5090,5090,5090,5090,0
20240828,181500,20720660,5090,5090,5090,5090,0
20240828,181400,20720660,5090,5090,5090,5090,0
20240828,181300,20720660,5090,5090,5090,5090,0
20240828,181200,20720660,5090,5090,5090,5090,0
20240828,181100,20720660,5090,5090,5090,5090,0
20240828,181000,20720660,5090,5090,5090,5090,39
20240828,180900,20720660,5090,5090,5090,5090,0
20240828,180800,20720660,5090,5090,5090,5090,0
20240828,180700,20720660,5090,5090,5090,5090,0
20240828,180600,20720660,5090,5090,5090,5090,0
20240828,180500,20720660,5090,5090,5090,5090,0
20240828,180400,20720660,5090,5090,5090,5090,0
20240828,180300,20720660,5090,5090,5090,5090,0
20240828,180200,20720660,5090,5090,5090,5090,0
20240828,180100,20720660,5090,5090,5090,5090,0
20240828,180000,20720660,5090,5090,5090,5090,0
20240828,175900,20720660,5090,5090,5090,5090,0
20240828,175800,20720660,5090,5090,5090,5090,0
20240828,175700,20720660,5090,5090,5090,5090,0
20240828,175600,20720660,5090,5090,5090,5090,0
20240828,175500,20720660,5090,5090,5090,5090,0
20240828,175400,20720660,5090,5090,5090,5090,0
20240828,175300,20720660,5090,5090,5090,5090,0
20240828,175200,20720660,5090,5090,5090,5090,0
20240828,175100,20720660,5090,5090,5090,5090,0
20240828,175000,20720660,5090,5090,5090,5090,0
20240828,174900,20720660,5090,5090,5090,5090,0
20240828,174800,20720660,5090,5090,5090,5090,0
20240828,174700,20720660,5090,5090,5090,5090,0
20240828,174600,20720660,5090,5090,5090,5090,0
20240828,174500,20720660,5090,5090,5090,5090,0
20240828,174400,20720660,5090,5090,5090,5090,0
20240828,174300,20720660,5090,5090,5090,5090,0
20240828,174200,20720660,5090,5090,5090,5090,0
20240828,174100,20720660,5090,5090,5090,5090,0
20240828,174000,20720660,5090,5090,5090,5090,39
20240828,173900,20720660,5090,5090,5090,5090,0
20240828,173800,20720660,5090,5090,5090,5090,0
20240828,173700,20720660,5090,5090,5090,5090,0
20240828,173600,20720660,5090,5090,5090,5090,0
20240828,173500,20720660,5090,5090,5090,5090,0
20240828,173400,20720660,5090,5090,5090,5090,0
20240828,173300,20720660,5090,5090,5090,5090,0
20240828,173200,20720660,5090,5090,5090,5090,0
20240828,173100,20720660,5090,5090,5090,5090,0
20240828,173000,20720660,5090,5090,5090,5090,0
20240828,172900,20720660,5090,5090,5090,5090,0
20240828,172800,20720660,5090,5090,5090,5090,0
20240828,172700,20720660,5090,5090,5090,5090,0
20240828,172600,20720660,5090,5090,5090,5090,0
20240828,172500,20720660,5090,5090,5090,5090,0
20240828,172400,20720660,5090,5090,5090,5090,0
20240828,172300,20720660,5090,5090,5090,5090,0
20240828,172200,20720660,5090,5090,5090,5090,0
20240828,172100,20720660,5090,5090,5090,5090,0
20240828,172000,20720660,5090,5090,5090,5090,0
20240828,171900,20720660,5090,5090,5090,5090,0
20240828,171800,20720660,5090,5090,5090,5090,0
20240828,171700,20720660,5090,5090,5090,5090,0
20240828,171600,20720660,5090,5090,5090,5090,0
20240828,171500,20720660,5090,5090,5090,5090,0
20240828,171400,20720660,5090,5090,5090,5090,0
20240828,171300,20720660,5090,5090,5090,5090,0
20240828,171200,20720660,5090,5090,5090,5090,0
20240828,171100,20720660,5090,5090,5090,5090,0
20240828,171000,20720660,5090,5090,5090,5090,39
20240828,170900,20720660,5090,5090,5090,5090,0
20240828,170800,20720660,5090,5090,5090,5090,0
20240828,170700,20720660,5090,5090,5090,5090,0
20240828,170600,20720660,5090,5090,5090,5090,0
20240828,170500,20720660,5090,5090,5090,5090,0
20240828,170400,20720660,5090,5090,5090,5090,0
20240828,170300,20720660,5090,5090,5090,5090,0
20240828,170200,20720660,5090,5090,5090,5090,0
20240828,170100,20720660,5090,5090,5090,5090,0
20240828,170000,20720660,5090,5090,5090,5090,0
20240828,165900,20720660,5090,5090,5090,5090,0
20240828,165800,20720660,5090,5090,5090,5090,0
20240828,165700,20720660,5090,5090,5090,5090,0
20240828,165600,20720660,5090,5090,5090,5090,0
20240828,165500,20720660,5090,5090,5090,5090,0
20240828,165400,20720660,5090,5090,5090,5090,0
20240828,165300,20720660,5090,5090,5090,5090,0
20240828,165200,20720660,5090,5090,5090,5090,0
20240828,165100,20720660,5090,5090,5090,5090,0
20240828,165000,20720660,5090,5090,5090,5090,0
20240828,164900,20720660,5090,5090,5090,5090,0
20240828,164800,20720660,5090,5090,5090,5090,0
20240828,164700,20720660,5090,5090,5090,5090,0
20240828,164600,20720660,5090,5090,5090,5090,0
20240828,164500,20720660,5090,5090,5090,5090,0
20240828,164400,20720660,5090,5090,5090,5090,0
20240828,164300,20720660,5090,5090,5090,5090,0
20240828,164200,20720660,5090,5090,5090,5090,0
20240828,164100,20720660,5090,5090,5090,5090,0
20240828,164000,20720660,5090,5090,5090,5090,39
20240828,163900,20720660,5090,5090,5090,5090,0
20240828,163800,20720660,5090,5090,5090,5090,0
20240828,163700,20720660,5090,5090,5090,5090,0
20240828,163600,20720660,5090,5090,5090,5090,0
20240828,163500,20720660,5090,5090,5090,5090,0
20240828,163400,20720660,5090,5090,5090,5090,0
20240828,163300,20720660,5090,5090,5090,5090,0
20240828,163200,20720660,5090,5090,5090,5090,0
20240828,163100,20720660,5090,5090,5090,5090,0
20240828,163000,20720660,5090,5090,5090,5090,0
20240828,162900,20720660,5090,5090,5090,5090,0
20240828,162800,20720660,5090,5090,5090,5090,0
20240828,162700,20720660,5090,5090,5090,5090,0
20240828,162600,20720660,5090,5090,5090,5090,0
20240828,162500,20720660,5090,5090,5090,5090,0
20240828,162400,20720660,5090,5090,5090,5090,0
20240828,162300,20720660,5090,5090,5090,5090,0
20240828,162200,20720660,5090,5090,5090,5090,0
20240828,162100,20720660,5090,5090,5090,5090,0
20240828,162000,20720660,5090,5090,5090,5090,0
20240828,161900,20720660,5090,5090,5090,5090,0
20240828,161800,20720660,5090,5090,5090,5090,0
20240828,161700,20720660,5090,5090,5090,5090,0
20240828,161600,20720660,5090,5090,5090,5090,0
20240828,161500,20720660,5090,5090,5090,5090,0
20240828,161400,20720660,5090,5090,5090,5090,0
20240828,161300,20720660,5090,5090,5090,5090,0
20240828,161200,20720660,5090,5090,5090,5090,0
20240828,161100,20720660,5090,5090,5090,5090,0
20240828,161000,20720660,5090,5090,5090,5090,39
20240828,160900,20720660,5090,5090,5090,5090,0
20240828,160800,20720660,5090,5090,5090,5090,0
20240828,160700,20720660,5090,5090,5090,5090,0
20240828,160600,20720660,5090,5090,5090,5090,0
20240828,160500,20720660,5090,5090,5090,5090,0
20240828,160400,20720660,5090,5090,5090,5090,0
20240828,160300,20720660,5090,5090,5090,5090,0
20240828,160200,20720660,5090,5090,5090,5090,0
20240828,160100,20720660,5090,5090,5090,5090,0
20240828,160000,20720660,5090,5090,5090,5090,0
20240828,155900,20720660,5090,5090,5090,5090,0
20240828,155800,20720660,5090,5090,5090,5090,0
20240828,155700,20720660,5090,5090,5090,5090,0
20240828,155600,20720660,5090,5090,5090,5090,0
20240828,155500,20720660,5090,5090,5090,5090,0
20240828,155400,20720660,5090,5090,5090,5090,0
20240828,155300,20720660,5090,5090,5090,5090,0
20240828,155200,20720660,5090,5090,5090,5090,0
20240828,155100,20720660,5090,5090,5090,5090,0
20240828,155000,20720660,5090,5090,5090,5090,0
20240828,154900,20720660,5090,5090,5090,5090,0
20240828,154800,20720660,5090,5090,5090,5090,0
20240828,154700,20720660,5090,5090,5090,5090,0
20240828,154600,20720660,5090,5090,5090,5090,0
20240828,154500,20720660,5090,5090,5090,5090,0
20240828,154400,20720660,5090,5090,5090,5090,0
20240828,154300,20720660,5090,5090,5090,5090,0
20240828,154200,20720660,5090,5090,5090,5090,0
20240828,154100,20720660,5090,5090,5090,5090,0
20240828,154000,20720660,5090,5090,5090,5090,39
20240828,153900,20720660,5090,5090,5090,5090,0
20240828,153800,20720660,5090,5090,5090,5090,0
20240828,153700,20720660,5090,5090,5090,5090,0
20240828,153600,20720660,5090,5090,5090,5090,0
20240828,153500,20720660,5090,5090,5090,5090,0
20240828,153400,20720660,5090,5090,5090,5090,0
20240828,153300,20720660,5090,5090,5090,5090,0
20240828,153200,20720660,5090,5090,5090,5090,0
20240828,153100,20720660,5090,5090,5090,5090,0
20240828,153000,20720660,5090,5090,5090,5090,39
20240828,152900,20522150,5080,5080,5080,5080,0
20240828,152800,20522150,5080,5080,5080,5080,0
20240828,152700,20522150,5080,5080,5080,5080,0
20240828,152600,20522150,5080,5080,5080,5080,0
20240828,152500,20522150,5080,5080,5080,5080,0
20240828,152400,20522150,5080,5080,5080,5080,0
20240828,152300,20522150,5080,5080,5080,5080,0
20240828,152200,20522150,5080,5080,5080,5080,0
20240828,152100,20522150,5080,5080,5080,5080,0
20240828,152000,20522150,5080,5080,5080,5080,0
20240828,151900,20522150,5080,5080,5080,5080,0
20240828,151800,20522150,5080,5080,5080,5080,1
20240828,151700,20517070,5080,5080,5080,5080,10
20240828,151600,20466270,5090,5090,5090,5090,0
20240828,151500,20466270,5090,5090,5090,5090,3
20240828,151400,20451000,5080,5080,5080,5080,0
20240828,151300,20451000,5080,5080,5080,5080,8
20240828,151200,20410360,5090,5090,5090,5090,0
20240828,151100,20410360,5090,5090,5090,5090,0
20240828,151000,20410360,5090,5090,5090,5090,0
20240828,150900,20410360,5090,5090,5090,5090,0
20240828,150800,20410360,5090,5090,5090,5090,0
20240828,150700,20410360,5090,5090,5090,5090,7
20240828,150600,20374730,5090,5090,5090,5090,0
20240828,150500,20374730,5090,5090,5090,5090,0
20240828,150400,20374730,5090,5090,5090,5090,0
20240828,150300,20374730,5090,5090,5090,5090,0
20240828,150200,20374730,5090,5090,5090,5090,0
20240828,150100,20374730,5090,5090,5090,5090,0
20240828,150000,20374730,5090,5090,5090,5090,1
20240828,145900,20369640,5090,5090,5090,5090,0
20240828,145800,20369640,5090,5090,5090,5090,0
20240828,145700,20369640,5090,5090,5090,5090,0
20240828,145600,20369640,5090,5090,5090,5090,0
20240828,145500,20369640,5090,5090,5090,5090,0
20240828,145400,20369640,5090,5090,5090,5090,0
20240828,145300,20369640,5090,5090,5090,5090,0
20240828,145200,20369640,5090,5090,5090,5090,0
20240828,145100,20369640,5090,5090,5090,5090,0
20240828,145000,20369640,5090,5090,5090,5090,0
20240828,144900,20369640,5090,5090,5090,5090,0
20240828,144800,20369640,5090,5090,5090,5090,5
20240828,144700,20344190,5090,5090,5090,5090,0
20240828,144600,20344190,5090,5090,5090,5090,0
20240828,144500,20344190,5090,5090,5090,5090,0
20240828,144400,20344190,5090,5090,5090,5090,0
20240828,144300,20344190,5090,5090,5090,5090,0
20240828,144200,20344190,5090,5090,5090,5090,0
20240828,144100,20344190,5090,5090,5090,5090,0
20240828,144000,20344190,5090,5090,5090,5090,0
20240828,143900,20344190,5090,5090,5090,5090,0
20240828,143800,20344190,5090,5090,5090,5090,0
20240828,143700,20344190,5090,5090,5090,5090,5
20240828,143600,20318740,5090,5090,5090,5090,10
20240828,143500,20267840,5100,5100,5100,5100,0
20240828,143400,20267840,5100,5100,5100,5100,0
20240828,143300,20267840,5100,5100,5100,5100,0
20240828,143200,20267840,5100,5100,5100,5100,0
20240828,143100,20267840,5100,5100,5100,5100,0
20240828,143000,20267840,5100,5100,5100,5100,0
20240828,142900,20267840,5100,5100,5100,5100,0
20240828,142800,20267840,5100,5100,5100,5100,0
20240828,142700,20267840,5100,5100,5100,5100,0
20240828,142600,20267840,5100,5100,5100,5100,0
20240828,142500,20267840,5100,5100,5100,5100,0
20240828,142400,20267840,5100,5100,5100,5100,0
20240828,142300,20267840,5100,5100,5100,5100,0
20240828,142200,20267840,5100,5100,5100,5100,0
20240828,142100,20267840,5100,5100,5100,5100,0
20240828,142000,20267840,5100,5100,5100,5100,0
20240828,141900,20267840,5100,5100,5100,5100,0
20240828,141800,20267840,5100,5100,5100,5100,0
20240828,141700,20267840,5100,5100,5100,5100,0
20240828,141600,20267840,5100,5100,5100,5100,0
20240828,141500,20267840,5100,5100,5100,5100,0
20240828,141400,20267840,5100,5100,5100,5100,0
20240828,141300,20267840,5100,5100,5100,5100,0
20240828,141200,20267840,5100,5100,5100,5100,0
20240828,141100,20267840,5100,5100,5100,5100,0
20240828,141000,20267840,5100,5100,5100,5100,0
20240828,140900,20267840,5100,5100,5100,5100,0
20240828,140800,20267840,5100,5100,5100,5100,0
20240828,140700,20267840,5100,5090,5100,5090,800
20240828,140600,16189900,5070,5070,5070,5070,0
20240828,140500,16189900,5070,5070,5070,5070,0
20240828,140400,16189900,5070,5070,5070,5070,0
20240828,140300,16189900,5070,5070,5070,5070,0
20240828,140200,16189900,5070,5070,5070,5070,0
20240828,140100,16189900,5070,5070,5070,5070,0
20240828,140000,16189900,5070,5070,5070,5070,0
20240828,135900,16189900,5070,5070,5070,5070,0
20240828,135800,16189900,5070,5070,5070,5070,0
20240828,135700,16189900,5070,5070,5070,5070,0
20240828,135600,16189900,5070,5070,5070,5070,0
20240828,135500,16189900,5070,5070,5070,5070,0
20240828,135400,16189900,5070,5070,5070,5070,2
20240828,135300,16179760,5090,5090,5090,5090,0
20240828,135200,16179760,5090,5090,5090,5090,0
20240828,135100,16179760,5090,5090,5090,5090,0
20240828,135000,16179760,5090,5090,5090,5090,0
20240828,134900,16179760,5090,5090,5090,5090,0
20240828,134800,16179760,5090,5080,5090,5080,15
20240828,134700,16103550,5080,5080,5080,5080,0
20240828,134600,16103550,5080,5080,5080,5080,0
20240828,134500,16103550,5080,5080,5080,5080,100
20240828,134400,15595550,5080,5080,5080,5080,0
20240828,134300,15595550,5080,5080,5080,5080,1
20240828,134200,15590470,5080,5080,5080,5080,0
20240828,134100,15590470,5080,5080,5080,5080,0
20240828,134000,15590470,5080,5080,5080,5080,0
20240828,133900,15590470,5080,5080,5080,5080,1
20240828,133800,15585390,5090,5090,5090,5090,0
20240828,133700,15585390,5090,5090,5090,5090,6
20240828,133600,15554850,5090,5090,5090,5090,10
20240828,133500,15503950,5090,5090,5090,5090,0
20240828,133400,15503950,5090,5090,5090,5090,0
20240828,133300,15503950,5090,5090,5090,5090,0
20240828,133200,15503950,5090,5090,5090,5090,0
20240828,133100,15503950,5090,5090,5090,5090,0
20240828,133000,15503950,5090,5090,5090,5090,0
20240828,132900,15503950,5090,5090,5090,5090,0
20240828,132800,15503950,5090,5090,5090,5090,0
20240828,132700,15503950,5090,5090,5090,5090,0
20240828,132600,15503950,5090,5090,5090,5090,0
20240828,132500,15503950,5090,5090,5090,5090,0
20240828,132400,15503950,5090,5090,5090,5090,0
20240828,132300,15503950,5090,5090,5090,5090,0
20240828,132200,15503950,5090,5090,5090,5090,0
20240828,132100,15503950,5090,5090,5090,5090,0
20240828,132000,15503950,5090,5090,5090,5090,0
20240828,131900,15503950,5090,5090,5090,5090,1
20240828,131800,15498860,5090,5090,5090,5090,0
20240828,131700,15498860,5090,5090,5090,5090,0
20240828,131600,15498860,5090,5090,5090,5090,0
20240828,131500,15498860,5090,5090,5090,5090,0
20240828,131400,15498860,5090,5090,5090,5090,0
20240828,131300,15498860,5090,5090,5090,5090,0
20240828,131200,15498860,5090,5090,5090,5090,0
20240828,131100,15498860,5090,5090,5090,5090,0
20240828,131000,15498860,5090,5090,5090,5090,0
20240828,130900,15498860,5090,5090,5090,5090,0
20240828,130800,15498860,5090,5090,5090,5090,0
20240828,130700,15498860,5090,5090,5090,5090,0
20240828,130600,15498860,5090,5090,5090,5090,0
20240828,130500,15498860,5090,5090,5090,5090,0
20240828,130400,15498860,5090,5090,5090,5090,0
20240828,130300,15498860,5090,5090,5090,5090,0
20240828,130200,15498860,5090,5090,5090,5090,0
20240828,130100,15498860,5090,5090,5090,5090,0
20240828,130000,15498860,5090,5090,5090,5090,0
20240828,125900,15498860,5090,5090,5090,5090,0
20240828,125800,15498860,5090,5090,5090,5090,0
20240828,125700,15498860,5090,5090,5090,5090,1
20240828,125600,15493770,5090,5090,5090,5090,1
20240828,125500,15488680,5090,5090,5090,5090,0
20240828,125400,15488680,5090,5080,5090,5040,201
20240828,125300,14472800,5090,5090,5090,5090,0
20240828,125200,14472800,5090,5090,5090,5090,0
20240828,125100,14472800,5090,5090,5090,5090,0
20240828,125000,14472800,5090,5090,5090,5090,0
20240828,124900,14472800,5090,5090,5090,5090,0
20240828,124800,14472800,5090,5090,5090,5090,0
20240828,124700,14472800,5090,5090,5090,5090,0
20240828,124600,14472800,5090,5090,5090,5090,0
20240828,124500,14472800,5090,5090,5090,5090,0
20240828,124400,14472800,5090,5090,5090,5090,2
20240828,124300,14462620,5090,5090,5090,5090,0
20240828,124200,14462620,5090,5090,5090,5090,0
20240828,124100,14462620,5090,5090,5090,5090,0
20240828,124000,14462620,5090,5090,5090,5090,31
20240828,123900,14304830,5100,5100,5100,5100,0
20240828,123800,14304830,5100,5100,5100,5100,0
20240828,123700,14304830,5100,5100,5100,5100,0
20240828,123600,14304830,5100,5100,5100,5100,0
20240828,123500,14304830,5100,5100,5100,5100,0
20240828,123400,14304830,5100,5100,5100,5100,0
20240828,123300,14304830,5100,5100,5100,5100,0
20240828,123200,14304830,5100,5100,5100,5100,0
20240828,123100,14304830,5100,5100,5100,5100,0
20240828,123000,14304830,5100,5100,5100,5100,0
20240828,122900,14304830,5100,5100,5100,5100,0
20240828,122800,14304830,5100,5100,5100,5100,0
20240828,122700,14304830,5100,5100,5100,5100,0
20240828,122600,14304830,5100,5100,5100,5100,10
20240828,122500,14253830,5100,5100,5100,5100,0
20240828,122400,14253830,5100,5100,5100,5100,0
20240828,122300,14253830,5100,5100,5100,5100,0
20240828,122200,14253830,5100,5100,5100,5100,0
20240828,122100,14253830,5100,5100,5100,5100,0
20240828,122000,14253830,5100,5100,5100,5100,0
20240828,121900,14253830,5100,5100,5100,5100,0
20240828,121800,14253830,5100,5100,5100,5100,0
20240828,121700,14253830,5100,5100,5100,5100,0
20240828,121600,14253830,5100,5100,5100,5100,0
20240828,121500,14253830,5100,5100,5100,5100,0
20240828,121400,14253830,5100,5100,5100,5100,0
20240828,121300,14253830,5100,5100,5100,5100,0
20240828,121200,14253830,5100,5100,5100,5100,0
20240828,121100,14253830,5100,5100,5100,5100,1
20240828,121000,14248730,5100,5100,5100,5100,0
20240828,120900,14248730,5100,5100,5100,5100,0
20240828,120800,14248730,5100,5100,5100,5100,0
20240828,120700,14248730,5100,5100,5100,5100,0
20240828,120600,14248730,5100,5100,5100,5100,0
20240828,120500,14248730,5100,5100,5100,5100,0
20240828,120400,14248730,5100,5100,5100,5100,3
20240828,120300,14233430,5100,5100,5100,5100,0
20240828,120200,14233430,5100,5100,5100,5100,0
20240828,120100,14233430,5100,5100,5100,5100,0
20240828,120000,14233430,5100,5100,5100,5100,0
20240828,115900,14233430,5100,5100,5100,5100,0
20240828,115800,14233430,5100,5100,5100,5100,0
20240828,115700,14233430,5100,5100,5100,5100,0
20240828,115600,14233430,5100,5100,5100,5100,0
20240828,115500,14233430,5100,5100,5100,5100,0
20240828,115400,14233430,5100,5100,5100,5100,1
20240828,115300,14228330,5100,5100,5100,5100,0
20240828,115200,14228330,5100,5100,5100,5100,0
20240828,115100,14228330,5100,5100,5100,5100,0
20240828,115000,14228330,5100,5100,5100,5100,0
20240828,114900,14228330,5100,5100,5100,5100,0
20240828,114800,14228330,5100,5100,5100,5100,0
20240828,114700,14228330,5100,5100,5100,5100,20
20240828,114600,14126330,5090,5090,5090,5090,0
20240828,114500,14126330,5090,5090,5090,5090,9
20240828,114400,14080520,5120,5120,5120,5120,0
20240828,114300,14080520,5120,5120,5120,5120,0
20240828,114200,14080520,5120,5120,5120,5120,0
20240828,114100,14080520,5120,5120,5120,5120,0
20240828,114000,14080520,5120,5120,5120,5120,0
20240828,113900,14080520,5120,5120,5120,5120,0
20240828,113800,14080520,5120,5120,5120,5120,0
20240828,113700,14080520,5120,5120,5120,5120,0
20240828,113600,14080520,5120,5120,5120,5120,0
20240828,113500,14080520,5120,5120,5120,5120,0
20240828,113400,14080520,5120,5120,5120,5120,0
20240828,113300,14080520,5120,5120,5120,5120,0
20240828,113200,14080520,5120,5120,5120,5120,0
20240828,113100,14080520,5120,5120,5120,5120,0
20240828,113000,14080520,5120,5120,5120,5120,0
20240828,112900,14080520,5120,5120,5120,5120,0
20240828,112800,14080520,5120,5120,5120,5120,0
20240828,112700,14080520,5120,5120,5120,5120,0
20240828,112600,14080520,5120,5120,5120,5120,0
20240828,112500,14080520,5120,5120,5120,5120,0
20240828,112400,14080520,5120,5120,5120,5120,0
20240828,112300,14080520,5120,5120,5120,5120,0
20240828,112200,14080520,5120,5120,5120,5120,0
20240828,112100,14080520,5120,5120,5120,5120,0
20240828,112000,14080520,5120,5120,5120,5120,0
20240828,111900,14080520,5120,5120,5120,5120,0
20240828,111800,14080520,5120,5120,5120,5120,0
20240828,111700,14080520,5120,5120,5120,5120,0
20240828,111600,14080520,5120,5120,5120,5120,0
20240828,111500,14080520,5120,5120,5120,5120,0
20240828,111400,14080520,5120,5120,5120,5120,0
20240828,111300,14080520,5120,5120,5120,5120,0
20240828,111200,14080520,5120,5120,5120,5120,0
20240828,111100,14080520,5120,5120,5120,5120,0
20240828,111000,14080520,5120,5120,5120,5120,0
20240828,110900,14080520,5120,5120,5120,5120,0
20240828,110800,14080520,5120,5120,5120,5120,0
20240828,110700,14080520,5120,5120,5120,5120,0
20240828,110600,14080520,5120,5120,5120,5120,0
20240828,110500,14080520,5120,5120,5120,5120,0
20240828,110400,14080520,5120,5120,5120,5120,0
20240828,110300,14080520,5120,5120,5120,5120,0
20240828,110200,14080520,5120,5120,5120,5120,0
20240828,110100,14080520,5120,5120,5120,5120,0
20240828,110000,14080520,5120,5120,5120,5120,0
20240828,105900,14080520,5120,5120,5120,5120,0
20240828,105800,14080520,5120,5120,5120,5120,0
20240828,105700,14080520,5120,5120,5120,5120,0
20240828,105600,14080520,5120,5120,5120,5120,0
20240828,105500,14080520,5120,5120,5120,5120,0
20240828,105400,14080520,5120,5120,5120,5120,0
20240828,105300,14080520,5120,5120,5120,5120,0
20240828,105200,14080520,5120,5120,5120,5120,0
20240828,105100,14080520,5120,5120,5120,5120,0
20240828,105000,14080520,5120,5120,5120,5120,0
20240828,104900,14080520,5120,5120,5120,5120,0
20240828,104800,14080520,5120,5120,5120,5120,0
20240828,104700,14080520,5120,5120,5120,5120,0
20240828,104600,14080520,5120,5120,5120,5120,0
20240828,104500,14080520,5120,5120,5120,5120,0
20240828,104400,14080520,5120,5120,5120,5120,0
20240828,104300,14080520,5120,5120,5120,5120,0
20240828,104200,14080520,5120,5120,5120,5120,0
20240828,104100,14080520,5120,5110,5120,5110,10
20240828,104000,14029410,5110,5110,5110,5110,0
20240828,103900,14029410,5110,5110,5110,5110,0
20240828,103800,14029410,5110,5070,5110,5070,2
20240828,103700,14019230,5120,5120,5120,5120,61
20240828,103600,13706910,5120,5100,5120,5100,500
20240828,103500,11150890,5110,5070,5110,5070,500
20240828,103400,8602450,5060,5060,5060,5060,0
20240828,103300,8602450,5060,5060,5060,5060,0
20240828,103200,8602450,5060,5060,5060,5060,0
20240828,103100,8602450,5060,5060,5060,5060,0
20240828,103000,8602450,5060,5060,5060,5060,203
20240828,102900,7575270,5060,5060,5060,5060,0
20240828,102800,7575270,5060,5060,5060,5060,0
20240828,102700,7575270,5060,5060,5060,5060,1
20240828,102600,7570210,5060,5060,5060,5060,0
20240828,102500,7570210,5060,5060,5060,5060,0
20240828,102400,7570210,5060,5060,5060,5060,4
20240828,102300,7549970,5060,5060,5060,5060,0
20240828,102200,7549970,5060,5060,5060,5060,0
20240828,102100,7549970,5060,5060,5060,5060,10
20240828,102000,7499370,5060,5060,5060,5060,1000
20240828,101900,2439370,5040,5040,5040,5040,0
20240828,101800,2439370,5040,5040,5040,5040,0
20240828,101700,2439370,5040,5040,5040,5040,0
20240828,101600,2439370,5040,5040,5040,5040,0
20240828,101500,2439370,5040,5040,5040,5040,0
20240828,101400,2439370,5040,5040,5040,5040,0
20240828,101300,2439370,5040,5040,5040,5040,0
20240828,101200,2439370,5040,5040,5040,5040,0
20240828,101100,2439370,5040,5040,5040,5040,0
20240828,101000,2439370,5040,5040,5040,5040,0
20240828,100900,2439370,5040,5040,5040,5040,0
20240828,100800,2439370,5040,5040,5040,5040,0
20240828,100700,2439370,5040,5040,5040,5040,0
20240828,100600,2439370,5040,5040,5040,5040,0
20240828,100500,2439370,5040,5040,5040,5040,0
20240828,100400,2439370,5040,5040,5040,5040,0
20240828,100300,2439370,5040,5040,5040,5040,0
20240828,100200,2439370,5040,5040,5040,5040,0
20240828,100100,2439370,5040,5040,5040,5040,0
20240828,100000,2439370,5040,5040,5040,5040,0
20240828,095900,2439370,5040,5040,5040,5040,0
20240828,095800,2439370,5040,5050,5050,5040,10
20240828,095700,2388880,5060,5060,5060,5060,0
20240828,095600,2388880,5060,5060,5060,5060,0
20240828,095500,2388880,5060,5070,5070,5060,125
20240828,095400,1755160,5090,5090,5090,5090,0
20240828,095300,1755160,5090,5090,5090,5090,0
20240828,095200,1755160,5090,5090,5090,5090,0
20240828,095100,1755160,5090,5090,5090,5090,0
20240828,095000,1755160,5090,5090,5090,5090,0
20240828,094900,1755160,5090,5090,5090,5090,0
20240828,094800,1755160,5090,5090,5090,5090,10
20240828,094700,1704260,5090,5090,5090,5090,98
20240828,094600,1205440,5100,5100,5100,5100,0
20240828,094500,1205440,5100,5100,5100,5100,0
20240828,094400,1205440,5100,5100,5100,5100,0
20240828,094300,1205440,5100,5100,5100,5100,6
20240828,094200,1174840,5100,5100,5100,5100,0
20240828,094100,1174840,5100,5100,5100,5100,0
20240828,094000,1174840,5100,5100,5100,5100,1
20240828,093900,1169740,5100,5100,5100,5100,4
20240828,093800,1149340,5100,5100,5100,5100,0
20240828,093700,1149340,5100,5100,5100,5100,0
20240828,093600,1149340,5100,5100,5100,5100,0
20240828,093500,1149340,5100,5100,5100,5100,0
20240828,093400,1149340,5100,5100,5100,5100,0
20240828,093300,1149340,5100,5100,5100,5100,10
20240828,093200,1098340,5100,5100,5100,5100,5
20240828,093100,1072840,5100,5100,5100,5100,5
20240828,093000,1047340,5100,5100,5100,5100,0
20240828,092900,1047340,5100,5100,5100,5100,0
20240828,092800,1047340,5100,5100,5100,5100,0
20240828,092700,1047340,5100,5100,5100,5100,0
20240828,092600,1047340,5100,5100,5100,5100,0
20240828,092500,1047340,5100,5100,5100,5100,0
20240828,092400,1047340,5100,5100,5100,5100,0
20240828,092300,1047340,5100,5100,5100,5100,0
20240828,092200,1047340,5100,5100,5100,5100,0
20240828,092100,1047340,5100,5100,5100,5100,5
20240828,092000,1021840,5110,5110,5110,5110,0
20240828,091900,1021840,5110,5110,5110,5110,0
20240828,091800,1021840,5110,5110,5110,5110,0
20240828,091700,1021840,5110,5110,5110,5110,0
20240828,091600,1021840,5110,5110,5110,5110,0
20240828,091500,1021840,5110,5110,5110,5110,0
20240828,091400,1021840,5110,5110,5110,5110,0
20240828,091300,1021840,5110,5110,5110,5110,5
20240828,091200,996290,5110,5110,5110,5110,0
20240828,091100,996290,5110,5110,5110,5110,5
20240828,091000,970740,5070,5070,5070,5070,0
20240828,090900,970740,5070,5070,5070,5070,0
20240828,090800,970740,5070,5070,5070,5070,0
20240828,090700,970740,5070,5070,5070,5070,0
20240828,090600,970740,5070,5070,5070,5070,0
20240828,090500,970740,5070,5070,5070,5070,0
20240828,090400,970740,5070,5070,5070,5070,1
20240828,090300,965670,5080,5080,5080,5080,0
20240828,090200,965670,5080,5090,5090,5080,32
20240828,090100,802880,5120,5100,5120,5100,155
20240828,090000,10240,5120,5120,5120,5120,2