KissMeData/048430/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,192800,95001480,6810,6810,6810,6810,531
20240828,192700,95001480,6810,6810,6810,6810,0
20240828,192600,95001480,6810,6810,6810,6810,0
20240828,192500,95001480,6810,6810,6810,6810,0
20240828,192400,95001480,6810,6810,6810,6810,0
20240828,192300,95001480,6810,6810,6810,6810,0
20240828,192200,95001480,6810,6810,6810,6810,0
20240828,192100,95001480,6810,6810,6810,6810,0
20240828,192000,95001480,6810,6810,6810,6810,0
20240828,191900,95001480,6810,6810,6810,6810,0
20240828,191800,95001480,6810,6810,6810,6810,0
20240828,191700,95001480,6810,6810,6810,6810,0
20240828,191600,95001480,6810,6810,6810,6810,0
20240828,191500,95001480,6810,6810,6810,6810,0
20240828,191400,95001480,6810,6810,6810,6810,0
20240828,191300,95001480,6810,6810,6810,6810,0
20240828,191200,95001480,6810,6810,6810,6810,0
20240828,191100,95001480,6810,6810,6810,6810,0
20240828,191000,95001480,6810,6810,6810,6810,0
20240828,190900,95001480,6810,6810,6810,6810,0
20240828,190800,95001480,6810,6810,6810,6810,0
20240828,190700,95001480,6810,6810,6810,6810,0
20240828,190600,95001480,6810,6810,6810,6810,0
20240828,190500,95001480,6810,6810,6810,6810,0
20240828,190400,95001480,6810,6810,6810,6810,0
20240828,190300,95001480,6810,6810,6810,6810,0
20240828,190200,95001480,6810,6810,6810,6810,0
20240828,190100,95001480,6810,6810,6810,6810,0
20240828,190000,95001480,6810,6810,6810,6810,0
20240828,185900,95001480,6810,6810,6810,6810,0
20240828,185800,95001480,6810,6810,6810,6810,531
20240828,185700,95001480,6810,6810,6810,6810,0
20240828,185600,95001480,6810,6810,6810,6810,0
20240828,185500,95001480,6810,6810,6810,6810,0
20240828,185400,95001480,6810,6810,6810,6810,0
20240828,185300,95001480,6810,6810,6810,6810,0
20240828,185200,95001480,6810,6810,6810,6810,0
20240828,185100,95001480,6810,6810,6810,6810,0
20240828,185000,95001480,6810,6810,6810,6810,0
20240828,184900,95001480,6810,6810,6810,6810,0
20240828,184800,95001480,6810,6810,6810,6810,0
20240828,184700,95001480,6810,6810,6810,6810,0
20240828,184600,95001480,6810,6810,6810,6810,0
20240828,184500,95001480,6810,6810,6810,6810,0
20240828,184400,95001480,6810,6810,6810,6810,0
20240828,184300,95001480,6810,6810,6810,6810,0
20240828,184200,95001480,6810,6810,6810,6810,0
20240828,184100,95001480,6810,6810,6810,6810,0
20240828,184000,95001480,6810,6810,6810,6810,0
20240828,183900,95001480,6810,6810,6810,6810,0
20240828,183800,95001480,6810,6810,6810,6810,0
20240828,183700,95001480,6810,6810,6810,6810,0
20240828,183600,95001480,6810,6810,6810,6810,0
20240828,183500,95001480,6810,6810,6810,6810,0
20240828,183400,95001480,6810,6810,6810,6810,0
20240828,183300,95001480,6810,6810,6810,6810,0
20240828,183200,95001480,6810,6810,6810,6810,0
20240828,183100,95001480,6810,6810,6810,6810,0
20240828,183000,95001480,6810,6810,6810,6810,0
20240828,182900,95001480,6810,6810,6810,6810,0
20240828,182800,95001480,6810,6810,6810,6810,531
20240828,182700,95001480,6810,6810,6810,6810,0
20240828,182600,95001480,6810,6810,6810,6810,0
20240828,182500,95001480,6810,6810,6810,6810,0
20240828,182400,95001480,6810,6810,6810,6810,0
20240828,182300,95001480,6810,6810,6810,6810,0
20240828,182200,95001480,6810,6810,6810,6810,0
20240828,182100,95001480,6810,6810,6810,6810,0
20240828,182000,95001480,6810,6810,6810,6810,0
20240828,181900,95001480,6810,6810,6810,6810,0
20240828,181800,95001480,6810,6810,6810,6810,0
20240828,181700,95001480,6810,6810,6810,6810,0
20240828,181600,95001480,6810,6810,6810,6810,0
20240828,181500,95001480,6810,6810,6810,6810,0
20240828,181400,95001480,6810,6810,6810,6810,0
20240828,181300,95001480,6810,6810,6810,6810,0
20240828,181200,95001480,6810,6810,6810,6810,0
20240828,181100,95001480,6810,6810,6810,6810,0
20240828,181000,95001480,6810,6810,6810,6810,0
20240828,180900,95001480,6810,6810,6810,6810,0
20240828,180800,95001480,6810,6810,6810,6810,0
20240828,180700,95001480,6810,6810,6810,6810,0
20240828,180600,95001480,6810,6810,6810,6810,0
20240828,180500,95001480,6810,6810,6810,6810,0
20240828,180400,95001480,6810,6810,6810,6810,0
20240828,180300,95001480,6810,6810,6810,6810,0
20240828,180200,95001480,6810,6810,6810,6810,0
20240828,180100,95001480,6810,6810,6810,6810,0
20240828,180000,95001480,6810,6810,6810,6810,0
20240828,175900,95001480,6810,6810,6810,6810,0
20240828,175800,95001480,6810,6810,6810,6810,531
20240828,175700,95001480,6810,6810,6810,6810,0
20240828,175600,95001480,6810,6810,6810,6810,0
20240828,175500,95001480,6810,6810,6810,6810,0
20240828,175400,95001480,6810,6810,6810,6810,0
20240828,175300,95001480,6810,6810,6810,6810,0
20240828,175200,95001480,6810,6810,6810,6810,0
20240828,175100,95001480,6810,6810,6810,6810,0
20240828,175000,95001480,6810,6810,6810,6810,0
20240828,174900,95001480,6810,6810,6810,6810,0
20240828,174800,95001480,6810,6810,6810,6810,0
20240828,174700,95001480,6810,6810,6810,6810,0
20240828,174600,95001480,6810,6810,6810,6810,0
20240828,174500,95001480,6810,6810,6810,6810,0
20240828,174400,95001480,6810,6810,6810,6810,0
20240828,174300,95001480,6810,6810,6810,6810,0
20240828,174200,95001480,6810,6810,6810,6810,0
20240828,174100,95001480,6810,6810,6810,6810,0
20240828,174000,95001480,6810,6810,6810,6810,0
20240828,173900,95001480,6810,6810,6810,6810,0
20240828,173800,95001480,6810,6810,6810,6810,0
20240828,173700,95001480,6810,6810,6810,6810,0
20240828,173600,95001480,6810,6810,6810,6810,0
20240828,173500,95001480,6810,6810,6810,6810,0
20240828,173400,95001480,6810,6810,6810,6810,0
20240828,173300,95001480,6810,6810,6810,6810,0
20240828,173200,95001480,6810,6810,6810,6810,0
20240828,173100,95001480,6810,6810,6810,6810,0
20240828,173000,95001480,6810,6810,6810,6810,0
20240828,172900,95001480,6810,6810,6810,6810,0
20240828,172800,95001480,6810,6810,6810,6810,531
20240828,172700,95001480,6810,6810,6810,6810,0
20240828,172600,95001480,6810,6810,6810,6810,0
20240828,172500,95001480,6810,6810,6810,6810,0
20240828,172400,95001480,6810,6810,6810,6810,0
20240828,172300,95001480,6810,6810,6810,6810,0
20240828,172200,95001480,6810,6810,6810,6810,0
20240828,172100,95001480,6810,6810,6810,6810,0
20240828,172000,95001480,6810,6810,6810,6810,0
20240828,171900,95001480,6810,6810,6810,6810,0
20240828,171800,95001480,6810,6810,6810,6810,0
20240828,171700,95001480,6810,6810,6810,6810,0
20240828,171600,95001480,6810,6810,6810,6810,0
20240828,171500,95001480,6810,6810,6810,6810,0
20240828,171400,95001480,6810,6810,6810,6810,0
20240828,171300,95001480,6810,6810,6810,6810,0
20240828,171200,95001480,6810,6810,6810,6810,0
20240828,171100,95001480,6810,6810,6810,6810,0
20240828,171000,95001480,6810,6810,6810,6810,0
20240828,170900,95001480,6810,6810,6810,6810,0
20240828,170800,95001480,6810,6810,6810,6810,0
20240828,170700,95001480,6810,6810,6810,6810,0
20240828,170600,95001480,6810,6810,6810,6810,0
20240828,170500,95001480,6810,6810,6810,6810,0
20240828,170400,95001480,6810,6810,6810,6810,0
20240828,170300,95001480,6810,6810,6810,6810,0
20240828,170200,95001480,6810,6810,6810,6810,0
20240828,170100,95001480,6810,6810,6810,6810,0
20240828,170000,95001480,6810,6810,6810,6810,0
20240828,165900,95001480,6810,6810,6810,6810,0
20240828,165800,95001480,6810,6810,6810,6810,531
20240828,165700,95001480,6810,6810,6810,6810,0
20240828,165600,95001480,6810,6810,6810,6810,0
20240828,165500,95001480,6810,6810,6810,6810,0
20240828,165400,95001480,6810,6810,6810,6810,0
20240828,165300,95001480,6810,6810,6810,6810,0
20240828,165200,95001480,6810,6810,6810,6810,0
20240828,165100,95001480,6810,6810,6810,6810,0
20240828,165000,95001480,6810,6810,6810,6810,0
20240828,164900,95001480,6810,6810,6810,6810,0
20240828,164800,95001480,6810,6810,6810,6810,0
20240828,164700,95001480,6810,6810,6810,6810,0
20240828,164600,95001480,6810,6810,6810,6810,0
20240828,164500,95001480,6810,6810,6810,6810,0
20240828,164400,95001480,6810,6810,6810,6810,0
20240828,164300,95001480,6810,6810,6810,6810,0
20240828,164200,95001480,6810,6810,6810,6810,0
20240828,164100,95001480,6810,6810,6810,6810,0
20240828,164000,95001480,6810,6810,6810,6810,0
20240828,163900,95001480,6810,6810,6810,6810,0
20240828,163800,95001480,6810,6810,6810,6810,0
20240828,163700,95001480,6810,6810,6810,6810,0
20240828,163600,95001480,6810,6810,6810,6810,0
20240828,163500,95001480,6810,6810,6810,6810,0
20240828,163400,95001480,6810,6810,6810,6810,0
20240828,163300,95001480,6810,6810,6810,6810,0
20240828,163200,95001480,6810,6810,6810,6810,0
20240828,163100,95001480,6810,6810,6810,6810,0
20240828,163000,95001480,6810,6810,6810,6810,0
20240828,162900,95001480,6810,6810,6810,6810,0
20240828,162800,95001480,6810,6810,6810,6810,531
20240828,162700,95001480,6810,6810,6810,6810,0
20240828,162600,95001480,6810,6810,6810,6810,0
20240828,162500,95001480,6810,6810,6810,6810,0
20240828,162400,95001480,6810,6810,6810,6810,0
20240828,162300,95001480,6810,6810,6810,6810,0
20240828,162200,95001480,6810,6810,6810,6810,0
20240828,162100,95001480,6810,6810,6810,6810,0
20240828,162000,95001480,6810,6810,6810,6810,0
20240828,161900,95001480,6810,6810,6810,6810,0
20240828,161800,95001480,6810,6810,6810,6810,0
20240828,161700,95001480,6810,6810,6810,6810,0
20240828,161600,95001480,6810,6810,6810,6810,0
20240828,161500,95001480,6810,6810,6810,6810,0
20240828,161400,95001480,6810,6810,6810,6810,0
20240828,161300,95001480,6810,6810,6810,6810,0
20240828,161200,95001480,6810,6810,6810,6810,0
20240828,161100,95001480,6810,6810,6810,6810,0
20240828,161000,95001480,6810,6810,6810,6810,0
20240828,160900,95001480,6810,6810,6810,6810,0
20240828,160800,95001480,6810,6810,6810,6810,0
20240828,160700,95001480,6810,6810,6810,6810,0
20240828,160600,95001480,6810,6810,6810,6810,0
20240828,160500,95001480,6810,6810,6810,6810,0
20240828,160400,95001480,6810,6810,6810,6810,0
20240828,160300,95001480,6810,6810,6810,6810,0
20240828,160200,95001480,6810,6810,6810,6810,0
20240828,160100,95001480,6810,6810,6810,6810,0
20240828,160000,95001480,6810,6810,6810,6810,0
20240828,155900,95001480,6810,6810,6810,6810,0
20240828,155800,95001480,6810,6810,6810,6810,531
20240828,155700,95001480,6810,6810,6810,6810,0
20240828,155600,95001480,6810,6810,6810,6810,0
20240828,155500,95001480,6810,6810,6810,6810,0
20240828,155400,95001480,6810,6810,6810,6810,0
20240828,155300,95001480,6810,6810,6810,6810,0
20240828,155200,95001480,6810,6810,6810,6810,0
20240828,155100,95001480,6810,6810,6810,6810,0
20240828,155000,95001480,6810,6810,6810,6810,0
20240828,154900,95001480,6810,6810,6810,6810,0
20240828,154800,95001480,6810,6810,6810,6810,0
20240828,154700,95001480,6810,6810,6810,6810,0
20240828,154600,95001480,6810,6810,6810,6810,0
20240828,154500,95001480,6810,6810,6810,6810,0
20240828,154400,95001480,6810,6810,6810,6810,0
20240828,154300,95001480,6810,6810,6810,6810,0
20240828,154200,95001480,6810,6810,6810,6810,0
20240828,154100,95001480,6810,6810,6810,6810,0
20240828,154000,95001480,6810,6810,6810,6810,0
20240828,153900,95001480,6810,6810,6810,6810,0
20240828,153800,95001480,6810,6810,6810,6810,0
20240828,153700,95001480,6810,6810,6810,6810,0
20240828,153600,95001480,6810,6810,6810,6810,0
20240828,153500,95001480,6810,6810,6810,6810,0
20240828,153400,95001480,6810,6810,6810,6810,0
20240828,153300,95001480,6810,6810,6810,6810,0
20240828,153200,95001480,6810,6810,6810,6810,0
20240828,153100,95001480,6810,6810,6810,6810,0
20240828,153000,95001480,6810,6810,6810,6810,531
20240828,152900,91385370,6810,6810,6810,6810,0
20240828,152800,91385370,6810,6810,6810,6810,0
20240828,152700,91385370,6810,6810,6810,6810,0
20240828,152600,91385370,6810,6810,6810,6810,0
20240828,152500,91385370,6810,6810,6810,6810,0
20240828,152400,91385370,6810,6810,6810,6810,0
20240828,152300,91385370,6810,6810,6810,6810,0
20240828,152200,91385370,6810,6810,6810,6810,0
20240828,152100,91385370,6810,6810,6810,6810,0
20240828,152000,91385370,6810,6810,6810,6810,0
20240828,151900,91385370,6810,6810,6810,6810,0
20240828,151800,91385370,6810,6810,6810,6810,0
20240828,151700,91385370,6810,6810,6810,6810,0
20240828,151600,91385370,6810,6810,6810,6810,0
20240828,151500,91385370,6810,6810,6810,6810,0
20240828,151400,91385370,6810,6800,6810,6800,578
20240828,151300,87452010,6770,6770,6770,6770,0
20240828,151200,87452010,6770,6770,6770,6770,0
20240828,151100,87452010,6770,6770,6770,6770,0
20240828,151000,87452010,6770,6770,6770,6770,0
20240828,150900,87452010,6770,6770,6770,6770,0
20240828,150800,87452010,6770,6770,6770,6770,0
20240828,150700,87452010,6770,6780,6780,6770,500
20240828,150600,84062020,6780,6780,6780,6780,0
20240828,150500,84062020,6780,6780,6780,6780,6
20240828,150400,84021340,6780,6780,6780,6780,0
20240828,150300,84021340,6780,6780,6780,6780,0
20240828,150200,84021340,6780,6800,6800,6780,132
20240828,150100,83123760,6790,6790,6790,6790,2
20240828,150000,83110180,6800,6800,6800,6800,0
20240828,145900,83110180,6800,6800,6800,6800,0
20240828,145800,83110180,6800,6800,6800,6800,0
20240828,145700,83110180,6800,6800,6800,6800,0
20240828,145600,83110180,6800,6800,6800,6800,1
20240828,145500,83103380,6770,6770,6770,6770,0
20240828,145400,83103380,6770,6770,6770,6770,0
20240828,145300,83103380,6770,6770,6770,6770,0
20240828,145200,83103380,6770,6790,6790,6770,147
20240828,145100,82106880,6790,6790,6790,6790,0
20240828,145000,82106880,6790,6790,6790,6790,0
20240828,144900,82106880,6790,6800,6800,6790,75
20240828,144800,81596900,6800,6800,6800,6800,0
20240828,144700,81596900,6800,6790,6800,6790,2
20240828,144600,81583310,6790,6790,6790,6790,1
20240828,144500,81576520,6790,6790,6790,6790,0
20240828,144400,81576520,6790,6790,6790,6790,0
20240828,144300,81576520,6790,6790,6790,6790,0
20240828,144200,81576520,6790,6790,6790,6790,0
20240828,144100,81576520,6790,6790,6790,6790,70
20240828,144000,81101220,6790,6790,6790,6790,0
20240828,143900,81101220,6790,6790,6790,6790,0
20240828,143800,81101220,6790,6790,6790,6790,0
20240828,143700,81101220,6790,6790,6790,6790,0
20240828,143600,81101220,6790,6790,6790,6790,0
20240828,143500,81101220,6790,6790,6790,6790,0
20240828,143400,81101220,6790,6790,6790,6790,1
20240828,143300,81094430,6830,6830,6830,6830,1
20240828,143200,81087600,6790,6790,6790,6790,1
20240828,143100,81080810,6810,6800,6810,6800,349
20240828,143000,78707430,6780,6780,6780,6780,4
20240828,142900,78680310,6770,6770,6770,6770,0
20240828,142800,78680310,6770,6770,6770,6770,0
20240828,142700,78680310,6770,6770,6770,6770,0
20240828,142600,78680310,6770,6770,6770,6770,0
20240828,142500,78680310,6770,6770,6770,6770,0
20240828,142400,78680310,6770,6770,6770,6770,0
20240828,142300,78680310,6770,6770,6770,6770,0
20240828,142200,78680310,6770,6770,6770,6770,0
20240828,142100,78680310,6770,6770,6770,6770,0
20240828,142000,78680310,6770,6770,6770,6770,0
20240828,141900,78680310,6770,6770,6770,6770,0
20240828,141800,78680310,6770,6770,6770,6770,0
20240828,141700,78680310,6770,6770,6770,6770,0
20240828,141600,78680310,6770,6770,6770,6770,0
20240828,141500,78680310,6770,6770,6770,6770,0
20240828,141400,78680310,6770,6770,6770,6770,0
20240828,141300,78680310,6770,6770,6770,6770,0
20240828,141200,78680310,6770,6770,6770,6770,1
20240828,141100,78673540,6760,6760,6760,6760,0
20240828,141000,78673540,6760,6760,6760,6760,0
20240828,140900,78673540,6760,6760,6760,6760,0
20240828,140800,78673540,6760,6760,6760,6760,0
20240828,140700,78673540,6760,6760,6760,6760,0
20240828,140600,78673540,6760,6760,6760,6760,0
20240828,140500,78673540,6760,6760,6760,6760,0
20240828,140400,78673540,6760,6760,6760,6760,0
20240828,140300,78673540,6760,6760,6760,6760,0
20240828,140200,78673540,6760,6760,6760,6760,0
20240828,140100,78673540,6760,6760,6760,6760,0
20240828,140000,78673540,6760,6760,6760,6760,0
20240828,135900,78673540,6760,6760,6760,6760,0
20240828,135800,78673540,6760,6760,6760,6760,0
20240828,135700,78673540,6760,6760,6760,6760,0
20240828,135600,78673540,6760,6760,6760,6760,1
20240828,135500,78666780,6760,6760,6760,6760,0
20240828,135400,78666780,6760,6760,6760,6760,0
20240828,135300,78666780,6760,6760,6760,6760,1
20240828,135200,78660020,6760,6780,6780,6760,308
20240828,135100,76575760,6780,6780,6780,6780,0
20240828,135000,76575760,6780,6780,6780,6780,0
20240828,134900,76575760,6780,6780,6780,6780,0
20240828,134800,76575760,6780,6780,6780,6780,70
20240828,134700,76101160,6780,6780,6780,6780,0
20240828,134600,76101160,6780,6780,6780,6780,0
20240828,134500,76101160,6780,6780,6780,6780,0
20240828,134400,76101160,6780,6780,6780,6780,0
20240828,134300,76101160,6780,6780,6780,6780,0
20240828,134200,76101160,6780,6780,6780,6780,0
20240828,134100,76101160,6780,6780,6780,6780,0
20240828,134000,76101160,6780,6780,6780,6780,1
20240828,133900,76094380,6780,6780,6780,6780,0
20240828,133800,76094380,6780,6780,6780,6780,0
20240828,133700,76094380,6780,6780,6780,6780,0
20240828,133600,76094380,6780,6780,6780,6780,0
20240828,133500,76094380,6780,6780,6780,6780,0
20240828,133400,76094380,6780,6780,6780,6780,0
20240828,133300,76094380,6780,6780,6780,6780,0
20240828,133200,76094380,6780,6780,6780,6780,0
20240828,133100,76094380,6780,6780,6780,6780,0
20240828,133000,76094380,6780,6780,6780,6780,0
20240828,132900,76094380,6780,6780,6780,6780,0
20240828,132800,76094380,6780,6780,6780,6780,5
20240828,132700,76060480,6760,6760,6760,6760,0
20240828,132600,76060480,6760,6780,6780,6760,1095
20240828,132500,68646420,6780,6780,6780,6780,0
20240828,132400,68646420,6780,6780,6780,6780,0
20240828,132300,68646420,6780,6780,6780,6780,0
20240828,132200,68646420,6780,6780,6780,6780,0
20240828,132100,68646420,6780,6780,6780,6780,0
20240828,132000,68646420,6780,6780,6780,6780,0
20240828,131900,68646420,6780,6780,6780,6780,0
20240828,131800,68646420,6780,6780,6780,6780,0
20240828,131700,68646420,6780,6790,6790,6780,2
20240828,131600,68632850,6810,6810,6810,6810,0
20240828,131500,68632850,6810,6810,6810,6810,0
20240828,131400,68632850,6810,6810,6810,6810,0
20240828,131300,68632850,6810,6810,6810,6810,0
20240828,131200,68632850,6810,6810,6810,6810,0
20240828,131100,68632850,6810,6810,6810,6810,0
20240828,131000,68632850,6810,6810,6810,6810,0
20240828,130900,68632850,6810,6810,6810,6810,0
20240828,130800,68632850,6810,6810,6810,6810,0
20240828,130700,68632850,6810,6810,6810,6810,0
20240828,130600,68632850,6810,6810,6810,6810,0
20240828,130500,68632850,6810,6810,6810,6810,2
20240828,130400,68619230,6780,6780,6780,6780,0
20240828,130300,68619230,6780,6780,6780,6780,1
20240828,130200,68612450,6770,6770,6770,6770,0
20240828,130100,68612450,6770,6770,6770,6770,0
20240828,130000,68612450,6770,6770,6770,6770,0
20240828,125900,68612450,6770,6770,6770,6770,0
20240828,125800,68612450,6770,6770,6770,6770,0
20240828,125700,68612450,6770,6770,6770,6770,0
20240828,125600,68612450,6770,6770,6770,6770,17
20240828,125500,68497360,6770,6770,6770,6770,1
20240828,125400,68490590,6800,6800,6800,6800,0
20240828,125300,68490590,6800,6800,6800,6800,252
20240828,125200,66776990,6800,6800,6800,6800,0
20240828,125100,66776990,6800,6800,6800,6800,0
20240828,125000,66776990,6800,6800,6800,6800,0
20240828,124900,66776990,6800,6800,6800,6800,0
20240828,124800,66776990,6800,6790,6800,6790,100
20240828,124700,66097590,6800,6800,6800,6800,0
20240828,124600,66097590,6800,6800,6800,6800,0
20240828,124500,66097590,6800,6800,6800,6800,0
20240828,124400,66097590,6800,6800,6800,6800,0
20240828,124300,66097590,6800,6800,6800,6800,0
20240828,124200,66097590,6800,6800,6800,6800,0
20240828,124100,66097590,6800,6800,6800,6800,79
20240828,124000,65560390,6790,6790,6790,6790,0
20240828,123900,65560390,6790,6790,6790,6790,1
20240828,123800,65553600,6760,6760,6760,6760,0
20240828,123700,65553600,6760,6760,6760,6760,0
20240828,123600,65553600,6760,6760,6760,6760,1
20240828,123500,65546840,6800,6800,6800,6800,0
20240828,123400,65546840,6800,6800,6800,6800,0
20240828,123300,65546840,6800,6800,6800,6800,0
20240828,123200,65546840,6800,6790,6800,6790,309
20240828,123100,63448720,6790,6790,6790,6790,111
20240828,123000,62695030,6820,6820,6820,6820,0
20240828,122900,62695030,6820,6820,6820,6820,2
20240828,122800,62681390,6820,6780,6820,6780,984
20240828,122700,55989620,6750,6750,6750,6750,0
20240828,122600,55989620,6750,6770,6770,6750,229
20240828,122500,54442610,6790,6790,6790,6790,0
20240828,122400,54442610,6790,6790,6790,6790,0
20240828,122300,54442610,6790,6790,6790,6790,0
20240828,122200,54442610,6790,6790,6790,6790,0
20240828,122100,54442610,6790,6790,6790,6790,0
20240828,122000,54442610,6790,6790,6790,6790,0
20240828,121900,54442610,6790,6790,6790,6790,0
20240828,121800,54442610,6790,6790,6790,6790,0
20240828,121700,54442610,6790,6790,6790,6790,0
20240828,121600,54442610,6790,6790,6790,6790,0
20240828,121500,54442610,6790,6790,6790,6790,0
20240828,121400,54442610,6790,6790,6790,6790,0
20240828,121300,54442610,6790,6790,6790,6790,0
20240828,121200,54442610,6790,6790,6790,6790,1
20240828,121100,54435820,6780,6780,6780,6780,0
20240828,121000,54435820,6780,6780,6780,6780,0
20240828,120900,54435820,6780,6780,6780,6780,0
20240828,120800,54435820,6780,6780,6780,6780,0
20240828,120700,54435820,6780,6780,6780,6780,0
20240828,120600,54435820,6780,6780,6780,6780,0
20240828,120500,54435820,6780,6780,6780,6780,0
20240828,120400,54435820,6780,6780,6780,6780,0
20240828,120300,54435820,6780,6780,6780,6780,21
20240828,120200,54293440,6780,6780,6780,6780,0
20240828,120100,54293440,6780,6780,6780,6780,1
20240828,120000,54286660,6770,6770,6770,6770,0
20240828,115900,54286660,6770,6770,6770,6770,0
20240828,115800,54286660,6770,6770,6770,6770,0
20240828,115700,54286660,6770,6770,6770,6770,0
20240828,115600,54286660,6770,6770,6770,6770,1
20240828,115500,54279890,6770,6770,6770,6770,0
20240828,115400,54279890,6770,6770,6770,6770,0
20240828,115300,54279890,6770,6770,6770,6770,0
20240828,115200,54279890,6770,6770,6770,6770,0
20240828,115100,54279890,6770,6770,6770,6770,0
20240828,115000,54279890,6770,6770,6770,6770,0
20240828,114900,54279890,6770,6770,6770,6770,0
20240828,114800,54279890,6770,6770,6770,6770,0
20240828,114700,54279890,6770,6770,6770,6770,0
20240828,114600,54279890,6770,6770,6770,6770,77
20240828,114500,53758600,6780,6780,6780,6780,0
20240828,114400,53758600,6780,6780,6780,6780,1
20240828,114300,53751820,6760,6760,6760,6760,0
20240828,114200,53751820,6760,6760,6760,6760,0
20240828,114100,53751820,6760,6760,6760,6760,1
20240828,114000,53745060,6770,6770,6770,6770,1
20240828,113900,53738290,6790,6790,6790,6790,0
20240828,113800,53738290,6790,6790,6790,6790,0
20240828,113700,53738290,6790,6790,6790,6790,0
20240828,113600,53738290,6790,6790,6790,6790,0
20240828,113500,53738290,6790,6790,6790,6790,0
20240828,113400,53738290,6790,6790,6790,6790,0
20240828,113300,53738290,6790,6790,6790,6790,0
20240828,113200,53738290,6790,6790,6790,6790,0
20240828,113100,53738290,6790,6790,6790,6790,0
20240828,113000,53738290,6790,6790,6790,6790,0
20240828,112900,53738290,6790,6790,6790,6790,0
20240828,112800,53738290,6790,6790,6790,6790,0
20240828,112700,53738290,6790,6790,6790,6790,0
20240828,112600,53738290,6790,6790,6790,6790,0
20240828,112500,53738290,6790,6790,6790,6790,0
20240828,112400,53738290,6790,6790,6790,6790,0
20240828,112300,53738290,6790,6790,6790,6790,0
20240828,112200,53738290,6790,6790,6790,6790,1
20240828,112100,53731500,6760,6760,6760,6760,1
20240828,112000,53724740,6760,6760,6760,6760,1
20240828,111900,53717980,6760,6760,6760,6760,0
20240828,111800,53717980,6760,6760,6760,6760,0
20240828,111700,53717980,6760,6760,6760,6760,0
20240828,111600,53717980,6760,6760,6760,6760,0
20240828,111500,53717980,6760,6760,6760,6760,0
20240828,111400,53717980,6760,6760,6760,6760,0
20240828,111300,53717980,6760,6760,6760,6760,0
20240828,111200,53717980,6760,6760,6760,6760,0
20240828,111100,53717980,6760,6760,6760,6760,0
20240828,111000,53717980,6760,6760,6760,6760,0
20240828,110900,53717980,6760,6760,6760,6760,0
20240828,110800,53717980,6760,6760,6760,6760,0
20240828,110700,53717980,6760,6760,6760,6760,1
20240828,110600,53711220,6750,6750,6750,6750,0
20240828,110500,53711220,6750,6750,6750,6750,1738
20240828,110400,41979720,6750,6750,6750,6750,0
20240828,110300,41979720,6750,6750,6750,6750,0
20240828,110200,41979720,6750,6760,6760,6750,17
20240828,110100,41864810,6760,6760,6760,6760,0
20240828,110000,41864810,6760,6760,6760,6760,0
20240828,105900,41864810,6760,6760,6760,6760,0
20240828,105800,41864810,6760,6760,6760,6760,0
20240828,105700,41864810,6760,6760,6760,6760,20
20240828,105600,41729610,6760,6760,6760,6760,0
20240828,105500,41729610,6760,6760,6760,6760,0
20240828,105400,41729610,6760,6760,6760,6760,0
20240828,105300,41729610,6760,6760,6760,6760,27
20240828,105200,41547090,6790,6790,6790,6790,0
20240828,105100,41547090,6790,6790,6790,6790,0
20240828,105000,41547090,6790,6790,6790,6790,1
20240828,104900,41540300,6750,6750,6750,6750,2
20240828,104800,41526800,6780,6780,6780,6780,0
20240828,104700,41526800,6780,6780,6780,6780,0
20240828,104600,41526800,6780,6780,6780,6780,46
20240828,104500,41214920,6750,6780,6780,6750,3
20240828,104400,41194610,6750,6750,6750,6750,0
20240828,104300,41194610,6750,6750,6750,6750,0
20240828,104200,41194610,6750,6750,6750,6750,0
20240828,104100,41194610,6750,6750,6750,6750,0
20240828,104000,41194610,6750,6750,6750,6750,0
20240828,103900,41194610,6750,6750,6750,6750,29
20240828,103800,40998860,6750,6750,6750,6750,0
20240828,103700,40998860,6750,6750,6750,6750,12
20240828,103600,40917860,6750,6750,6750,6750,0
20240828,103500,40917860,6750,6750,6750,6750,21
20240828,103400,40776110,6750,6750,6750,6750,11
20240828,103300,40701860,6750,6750,6750,6750,0
20240828,103200,40701860,6750,6750,6750,6750,0
20240828,103100,40701860,6750,6750,6750,6750,0
20240828,103000,40701860,6750,6750,6750,6750,0
20240828,102900,40701860,6750,6750,6750,6750,1
20240828,102800,40695110,6800,6800,6800,6800,0
20240828,102700,40695110,6800,6800,6800,6800,0
20240828,102600,40695110,6800,6800,6800,6800,1
20240828,102500,40688310,6750,6750,6750,6750,0
20240828,102400,40688310,6750,6750,6750,6750,0
20240828,102300,40688310,6750,6750,6750,6750,0
20240828,102200,40688310,6750,6750,6750,6750,0
20240828,102100,40688310,6750,6750,6750,6750,0
20240828,102000,40688310,6750,6750,6750,6750,0
20240828,101900,40688310,6750,6750,6750,6750,93
20240828,101800,40060560,6750,6750,6750,6750,0
20240828,101700,40060560,6750,6750,6750,6750,1
20240828,101600,40053810,6760,6760,6760,6760,1
20240828,101500,40047050,6810,6770,6810,6770,3028
20240828,101400,19518120,6740,6750,6750,6740,282
20240828,101300,17616460,6780,6780,6780,6780,0
20240828,101200,17616460,6780,6780,6780,6780,0
20240828,101100,17616460,6780,6780,6780,6780,0
20240828,101000,17616460,6780,6780,6780,6780,0
20240828,100900,17616460,6780,6750,6780,6750,52
20240828,100800,17264800,6780,6780,6780,6780,0
20240828,100700,17264800,6780,6780,6780,6780,0
20240828,100600,17264800,6780,6780,6780,6780,0
20240828,100500,17264800,6780,6780,6780,6780,0
20240828,100400,17264800,6780,6750,6780,6750,2
20240828,100300,17251270,6780,6780,6780,6780,0
20240828,100200,17251270,6780,6780,6780,6770,4
20240828,100100,17224160,6790,6790,6790,6790,0
20240828,100000,17224160,6790,6790,6790,6790,0
20240828,095900,17224160,6790,6790,6790,6790,0
20240828,095800,17224160,6790,6790,6790,6790,3
20240828,095700,17203790,6790,6790,6790,6790,0
20240828,095600,17203790,6790,6790,6790,6790,1
20240828,095500,17197000,6780,6780,6780,6780,0
20240828,095400,17197000,6780,6780,6780,6780,203
20240828,095300,15820660,6780,6780,6780,6780,129
20240828,095200,14946040,6780,6780,6780,6780,2
20240828,095100,14932480,6750,6750,6750,6750,0
20240828,095000,14932480,6750,6750,6750,6750,0
20240828,094900,14932480,6750,6750,6750,6750,122
20240828,094800,14108980,6770,6770,6770,6770,0
20240828,094700,14108980,6770,6770,6770,6770,0
20240828,094600,14108980,6770,6770,6770,6770,282
20240828,094500,12199840,6770,6750,6770,6750,81
20240828,094400,11653050,6770,6770,6770,6770,0
20240828,094300,11653050,6770,6770,6770,6770,0
20240828,094200,11653050,6770,6770,6770,6770,0
20240828,094100,11653050,6770,6770,6770,6770,0
20240828,094000,11653050,6770,6770,6770,6770,3
20240828,093900,11632740,6770,6770,6770,6770,1
20240828,093800,11625970,6770,6770,6770,6770,0
20240828,093700,11625970,6770,6770,6770,6770,0
20240828,093600,11625970,6770,6770,6770,6770,0
20240828,093500,11625970,6770,6770,6770,6770,1
20240828,093400,11619200,6740,6740,6740,6740,1
20240828,093300,11612460,6760,6760,6760,6760,1
20240828,093200,11605700,6720,6720,6720,6720,0
20240828,093100,11605700,6720,6740,6740,6720,618
20240828,093000,7452090,6790,6790,6790,6790,0
20240828,092900,7452090,6790,6790,6790,6790,0
20240828,092800,7452090,6790,6790,6790,6790,0
20240828,092700,7452090,6790,6790,6790,6790,0
20240828,092600,7452090,6790,6790,6790,6790,0
20240828,092500,7452090,6790,6790,6790,6790,0
20240828,092400,7452090,6790,6790,6790,6790,1
20240828,092300,7445300,6750,6750,6750,6750,0
20240828,092200,7445300,6750,6750,6750,6750,0
20240828,092100,7445300,6750,6770,6770,6750,232
20240828,092000,5876840,6810,6810,6810,6810,1
20240828,091900,5870030,6770,6770,6770,6770,0
20240828,091800,5870030,6770,6770,6770,6770,1
20240828,091700,5863260,6800,6800,6800,6800,0
20240828,091600,5863260,6800,6800,6800,6800,0
20240828,091500,5863260,6800,6800,6800,6800,0
20240828,091400,5863260,6800,6800,6800,6800,2
20240828,091300,5849660,6770,6770,6770,6770,0
20240828,091200,5849660,6770,6770,6770,6770,0
20240828,091100,5849660,6770,6770,6770,6770,1
20240828,091000,5842890,6810,6800,6810,6800,628
20240828,090900,1566230,6810,6810,6810,6810,0
20240828,090800,1566230,6810,6810,6810,6810,0
20240828,090700,1566230,6810,6810,6810,6810,29
20240828,090600,1368740,6760,6790,6810,6760,93
20240828,090500,736840,6760,6760,6760,6760,0
20240828,090400,736840,6760,6760,6760,6760,0
20240828,090300,736840,6760,6760,6760,6760,0
20240828,090200,736840,6760,6760,6760,6760,0
20240828,090100,736840,6760,6760,6760,6760,0
20240828,090000,736840,6760,6760,6760,6760,109