KissMeData/123700/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,201400,73180810,3365,3365,3365,3365,3702
20240828,201300,73180810,3365,3365,3365,3365,0
20240828,201200,73180810,3365,3365,3365,3365,0
20240828,201100,73180810,3365,3365,3365,3365,0
20240828,201000,73180810,3365,3365,3365,3365,0
20240828,200900,73180810,3365,3365,3365,3365,0
20240828,200800,73180810,3365,3365,3365,3365,0
20240828,200700,73180810,3365,3365,3365,3365,0
20240828,200600,73180810,3365,3365,3365,3365,0
20240828,200500,73180810,3365,3365,3365,3365,0
20240828,200400,73180810,3365,3365,3365,3365,0
20240828,200300,73180810,3365,3365,3365,3365,0
20240828,200200,73180810,3365,3365,3365,3365,0
20240828,200100,73180810,3365,3365,3365,3365,0
20240828,200000,73180810,3365,3365,3365,3365,0
20240828,195900,73180810,3365,3365,3365,3365,0
20240828,195800,73180810,3365,3365,3365,3365,0
20240828,195700,73180810,3365,3365,3365,3365,0
20240828,195600,73180810,3365,3365,3365,3365,0
20240828,195500,73180810,3365,3365,3365,3365,0
20240828,195400,73180810,3365,3365,3365,3365,0
20240828,195300,73180810,3365,3365,3365,3365,0
20240828,195200,73180810,3365,3365,3365,3365,0
20240828,195100,73180810,3365,3365,3365,3365,0
20240828,195000,73180810,3365,3365,3365,3365,0
20240828,194900,73180810,3365,3365,3365,3365,0
20240828,194800,73180810,3365,3365,3365,3365,0
20240828,194700,73180810,3365,3365,3365,3365,0
20240828,194600,73180810,3365,3365,3365,3365,0
20240828,194500,73180810,3365,3365,3365,3365,0
20240828,194400,73180810,3365,3365,3365,3365,3702
20240828,194300,73180810,3365,3365,3365,3365,0
20240828,194200,73180810,3365,3365,3365,3365,0
20240828,194100,73180810,3365,3365,3365,3365,0
20240828,194000,73180810,3365,3365,3365,3365,0
20240828,193900,73180810,3365,3365,3365,3365,0
20240828,193800,73180810,3365,3365,3365,3365,0
20240828,193700,73180810,3365,3365,3365,3365,0
20240828,193600,73180810,3365,3365,3365,3365,0
20240828,193500,73180810,3365,3365,3365,3365,0
20240828,193400,73180810,3365,3365,3365,3365,0
20240828,193300,73180810,3365,3365,3365,3365,0
20240828,193200,73180810,3365,3365,3365,3365,0
20240828,193100,73180810,3365,3365,3365,3365,0
20240828,193000,73180810,3365,3365,3365,3365,0
20240828,192900,73180810,3365,3365,3365,3365,0
20240828,192800,73180810,3365,3365,3365,3365,0
20240828,192700,73180810,3365,3365,3365,3365,0
20240828,192600,73180810,3365,3365,3365,3365,0
20240828,192500,73180810,3365,3365,3365,3365,0
20240828,192400,73180810,3365,3365,3365,3365,0
20240828,192300,73180810,3365,3365,3365,3365,0
20240828,192200,73180810,3365,3365,3365,3365,0
20240828,192100,73180810,3365,3365,3365,3365,0
20240828,192000,73180810,3365,3365,3365,3365,0
20240828,191900,73180810,3365,3365,3365,3365,0
20240828,191800,73180810,3365,3365,3365,3365,0
20240828,191700,73180810,3365,3365,3365,3365,0
20240828,191600,73180810,3365,3365,3365,3365,0
20240828,191500,73180810,3365,3365,3365,3365,0
20240828,191400,73180810,3365,3365,3365,3365,3702
20240828,191300,73180810,3365,3365,3365,3365,0
20240828,191200,73180810,3365,3365,3365,3365,0
20240828,191100,73180810,3365,3365,3365,3365,0
20240828,191000,73180810,3365,3365,3365,3365,0
20240828,190900,73180810,3365,3365,3365,3365,0
20240828,190800,73180810,3365,3365,3365,3365,0
20240828,190700,73180810,3365,3365,3365,3365,0
20240828,190600,73180810,3365,3365,3365,3365,0
20240828,190500,73180810,3365,3365,3365,3365,0
20240828,190400,73180810,3365,3365,3365,3365,0
20240828,190300,73180810,3365,3365,3365,3365,0
20240828,190200,73180810,3365,3365,3365,3365,0
20240828,190100,73180810,3365,3365,3365,3365,0
20240828,190000,73180810,3365,3365,3365,3365,0
20240828,185900,73180810,3365,3365,3365,3365,0
20240828,185800,73180810,3365,3365,3365,3365,0
20240828,185700,73180810,3365,3365,3365,3365,0
20240828,185600,73180810,3365,3365,3365,3365,0
20240828,185500,73180810,3365,3365,3365,3365,0
20240828,185400,73180810,3365,3365,3365,3365,0
20240828,185300,73180810,3365,3365,3365,3365,0
20240828,185200,73180810,3365,3365,3365,3365,0
20240828,185100,73180810,3365,3365,3365,3365,0
20240828,185000,73180810,3365,3365,3365,3365,0
20240828,184900,73180810,3365,3365,3365,3365,0
20240828,184800,73180810,3365,3365,3365,3365,0
20240828,184700,73180810,3365,3365,3365,3365,0
20240828,184600,73180810,3365,3365,3365,3365,0
20240828,184500,73180810,3365,3365,3365,3365,0
20240828,184400,73180810,3365,3365,3365,3365,3702
20240828,184300,73180810,3365,3365,3365,3365,0
20240828,184200,73180810,3365,3365,3365,3365,0
20240828,184100,73180810,3365,3365,3365,3365,0
20240828,184000,73180810,3365,3365,3365,3365,0
20240828,183900,73180810,3365,3365,3365,3365,0
20240828,183800,73180810,3365,3365,3365,3365,0
20240828,183700,73180810,3365,3365,3365,3365,0
20240828,183600,73180810,3365,3365,3365,3365,0
20240828,183500,73180810,3365,3365,3365,3365,0
20240828,183400,73180810,3365,3365,3365,3365,0
20240828,183300,73180810,3365,3365,3365,3365,0
20240828,183200,73180810,3365,3365,3365,3365,0
20240828,183100,73180810,3365,3365,3365,3365,0
20240828,183000,73180810,3365,3365,3365,3365,0
20240828,182900,73180810,3365,3365,3365,3365,0
20240828,182800,73180810,3365,3365,3365,3365,0
20240828,182700,73180810,3365,3365,3365,3365,0
20240828,182600,73180810,3365,3365,3365,3365,0
20240828,182500,73180810,3365,3365,3365,3365,0
20240828,182400,73180810,3365,3365,3365,3365,0
20240828,182300,73180810,3365,3365,3365,3365,0
20240828,182200,73180810,3365,3365,3365,3365,0
20240828,182100,73180810,3365,3365,3365,3365,0
20240828,182000,73180810,3365,3365,3365,3365,0
20240828,181900,73180810,3365,3365,3365,3365,0
20240828,181800,73180810,3365,3365,3365,3365,0
20240828,181700,73180810,3365,3365,3365,3365,0
20240828,181600,73180810,3365,3365,3365,3365,0
20240828,181500,73180810,3365,3365,3365,3365,0
20240828,181400,73180810,3365,3365,3365,3365,3702
20240828,181300,73180810,3365,3365,3365,3365,0
20240828,181200,73180810,3365,3365,3365,3365,0
20240828,181100,73180810,3365,3365,3365,3365,0
20240828,181000,73180810,3365,3365,3365,3365,0
20240828,180900,73180810,3365,3365,3365,3365,0
20240828,180800,73180810,3365,3365,3365,3365,0
20240828,180700,73180810,3365,3365,3365,3365,0
20240828,180600,73180810,3365,3365,3365,3365,0
20240828,180500,73180810,3365,3365,3365,3365,0
20240828,180400,73180810,3365,3365,3365,3365,0
20240828,180300,73180810,3365,3365,3365,3365,0
20240828,180200,73180810,3365,3365,3365,3365,0
20240828,180100,73180810,3365,3365,3365,3365,0
20240828,180000,73180810,3365,3365,3365,3365,0
20240828,175900,73180810,3365,3365,3365,3365,0
20240828,175800,73180810,3365,3365,3365,3365,0
20240828,175700,73180810,3365,3365,3365,3365,0
20240828,175600,73180810,3365,3365,3365,3365,0
20240828,175500,73180810,3365,3365,3365,3365,0
20240828,175400,73180810,3365,3365,3365,3365,0
20240828,175300,73180810,3365,3365,3365,3365,0
20240828,175200,73180810,3365,3365,3365,3365,0
20240828,175100,73180810,3365,3365,3365,3365,0
20240828,175000,73180810,3365,3365,3365,3365,0
20240828,174900,73180810,3365,3365,3365,3365,0
20240828,174800,73180810,3365,3365,3365,3365,0
20240828,174700,73180810,3365,3365,3365,3365,0
20240828,174600,73180810,3365,3365,3365,3365,0
20240828,174500,73180810,3365,3365,3365,3365,0
20240828,174400,73180810,3365,3365,3365,3365,3702
20240828,174300,73180810,3365,3365,3365,3365,0
20240828,174200,73180810,3365,3365,3365,3365,0
20240828,174100,73180810,3365,3365,3365,3365,0
20240828,174000,73180810,3365,3365,3365,3365,0
20240828,173900,73180810,3365,3365,3365,3365,0
20240828,173800,73180810,3365,3365,3365,3365,0
20240828,173700,73180810,3365,3365,3365,3365,0
20240828,173600,73180810,3365,3365,3365,3365,0
20240828,173500,73180810,3365,3365,3365,3365,0
20240828,173400,73180810,3365,3365,3365,3365,0
20240828,173300,73180810,3365,3365,3365,3365,0
20240828,173200,73180810,3365,3365,3365,3365,0
20240828,173100,73180810,3365,3365,3365,3365,0
20240828,173000,73180810,3365,3365,3365,3365,0
20240828,172900,73180810,3365,3365,3365,3365,0
20240828,172800,73180810,3365,3365,3365,3365,0
20240828,172700,73180810,3365,3365,3365,3365,0
20240828,172600,73180810,3365,3365,3365,3365,0
20240828,172500,73180810,3365,3365,3365,3365,0
20240828,172400,73180810,3365,3365,3365,3365,0
20240828,172300,73180810,3365,3365,3365,3365,0
20240828,172200,73180810,3365,3365,3365,3365,0
20240828,172100,73180810,3365,3365,3365,3365,0
20240828,172000,73180810,3365,3365,3365,3365,0
20240828,171900,73180810,3365,3365,3365,3365,0
20240828,171800,73180810,3365,3365,3365,3365,0
20240828,171700,73180810,3365,3365,3365,3365,0
20240828,171600,73180810,3365,3365,3365,3365,0
20240828,171500,73180810,3365,3365,3365,3365,0
20240828,171400,73180810,3365,3365,3365,3365,3702
20240828,171300,73180810,3365,3365,3365,3365,0
20240828,171200,73180810,3365,3365,3365,3365,0
20240828,171100,73180810,3365,3365,3365,3365,0
20240828,171000,73180810,3365,3365,3365,3365,0
20240828,170900,73180810,3365,3365,3365,3365,0
20240828,170800,73180810,3365,3365,3365,3365,0
20240828,170700,73180810,3365,3365,3365,3365,0
20240828,170600,73180810,3365,3365,3365,3365,0
20240828,170500,73180810,3365,3365,3365,3365,0
20240828,170400,73180810,3365,3365,3365,3365,0
20240828,170300,73180810,3365,3365,3365,3365,0
20240828,170200,73180810,3365,3365,3365,3365,0
20240828,170100,73180810,3365,3365,3365,3365,0
20240828,170000,73180810,3365,3365,3365,3365,0
20240828,165900,73180810,3365,3365,3365,3365,0
20240828,165800,73180810,3365,3365,3365,3365,0
20240828,165700,73180810,3365,3365,3365,3365,0
20240828,165600,73180810,3365,3365,3365,3365,0
20240828,165500,73180810,3365,3365,3365,3365,0
20240828,165400,73180810,3365,3365,3365,3365,0
20240828,165300,73180810,3365,3365,3365,3365,0
20240828,165200,73180810,3365,3365,3365,3365,0
20240828,165100,73180810,3365,3365,3365,3365,0
20240828,165000,73180810,3365,3365,3365,3365,0
20240828,164900,73180810,3365,3365,3365,3365,0
20240828,164800,73180810,3365,3365,3365,3365,0
20240828,164700,73180810,3365,3365,3365,3365,0
20240828,164600,73180810,3365,3365,3365,3365,0
20240828,164500,73180810,3365,3365,3365,3365,0
20240828,164400,73180810,3365,3365,3365,3365,3702
20240828,164300,73180810,3365,3365,3365,3365,0
20240828,164200,73180810,3365,3365,3365,3365,0
20240828,164100,73180810,3365,3365,3365,3365,0
20240828,164000,73180810,3365,3365,3365,3365,0
20240828,163900,73180810,3365,3365,3365,3365,0
20240828,163800,73180810,3365,3365,3365,3365,0
20240828,163700,73180810,3365,3365,3365,3365,0
20240828,163600,73180810,3365,3365,3365,3365,0
20240828,163500,73180810,3365,3365,3365,3365,0
20240828,163400,73180810,3365,3365,3365,3365,0
20240828,163300,73180810,3365,3365,3365,3365,0
20240828,163200,73180810,3365,3365,3365,3365,0
20240828,163100,73180810,3365,3365,3365,3365,0
20240828,163000,73180810,3365,3365,3365,3365,0
20240828,162900,73180810,3365,3365,3365,3365,0
20240828,162800,73180810,3365,3365,3365,3365,0
20240828,162700,73180810,3365,3365,3365,3365,0
20240828,162600,73180810,3365,3365,3365,3365,0
20240828,162500,73180810,3365,3365,3365,3365,0
20240828,162400,73180810,3365,3365,3365,3365,0
20240828,162300,73180810,3365,3365,3365,3365,0
20240828,162200,73180810,3365,3365,3365,3365,0
20240828,162100,73180810,3365,3365,3365,3365,0
20240828,162000,73180810,3365,3365,3365,3365,0
20240828,161900,73180810,3365,3365,3365,3365,0
20240828,161800,73180810,3365,3365,3365,3365,0
20240828,161700,73180810,3365,3365,3365,3365,0
20240828,161600,73180810,3365,3365,3365,3365,0
20240828,161500,73180810,3365,3365,3365,3365,0
20240828,161400,73180810,3365,3365,3365,3365,3702
20240828,161300,73180810,3365,3365,3365,3365,0
20240828,161200,73180810,3365,3365,3365,3365,0
20240828,161100,73180810,3365,3365,3365,3365,0
20240828,161000,73180810,3365,3365,3365,3365,0
20240828,160900,73180810,3365,3365,3365,3365,0
20240828,160800,73180810,3365,3365,3365,3365,0
20240828,160700,73180810,3365,3365,3365,3365,0
20240828,160600,73180810,3365,3365,3365,3365,0
20240828,160500,73180810,3365,3365,3365,3365,0
20240828,160400,73180810,3365,3365,3365,3365,0
20240828,160300,73180810,3365,3365,3365,3365,0
20240828,160200,73180810,3365,3365,3365,3365,0
20240828,160100,73180810,3365,3365,3365,3365,0
20240828,160000,73180810,3365,3365,3365,3365,0
20240828,155900,73180810,3365,3365,3365,3365,0
20240828,155800,73180810,3365,3365,3365,3365,0
20240828,155700,73180810,3365,3365,3365,3365,0
20240828,155600,73180810,3365,3365,3365,3365,0
20240828,155500,73180810,3365,3365,3365,3365,0
20240828,155400,73180810,3365,3365,3365,3365,0
20240828,155300,73180810,3365,3365,3365,3365,0
20240828,155200,73180810,3365,3365,3365,3365,0
20240828,155100,73180810,3365,3365,3365,3365,0
20240828,155000,73180810,3365,3365,3365,3365,0
20240828,154900,73180810,3365,3365,3365,3365,0
20240828,154800,73180810,3365,3365,3365,3365,0
20240828,154700,73180810,3365,3365,3365,3365,0
20240828,154600,73180810,3365,3365,3365,3365,0
20240828,154500,73180810,3365,3365,3365,3365,0
20240828,154400,73180810,3365,3365,3365,3365,3702
20240828,154300,73180810,3365,3365,3365,3365,0
20240828,154200,73180810,3365,3365,3365,3365,0
20240828,154100,73180810,3365,3365,3365,3365,0
20240828,154000,73180810,3365,3365,3365,3365,0
20240828,153900,73180810,3365,3365,3365,3365,0
20240828,153800,73180810,3365,3365,3365,3365,0
20240828,153700,73180810,3365,3365,3365,3365,0
20240828,153600,73180810,3365,3365,3365,3365,0
20240828,153500,73180810,3365,3365,3365,3365,0
20240828,153400,73180810,3365,3365,3365,3365,0
20240828,153300,73180810,3365,3365,3365,3365,0
20240828,153200,73180810,3365,3365,3365,3365,0
20240828,153100,73180810,3365,3365,3365,3365,0
20240828,153000,73180810,3365,3365,3365,3365,3702
20240828,152900,60723580,3380,3380,3380,3380,0
20240828,152800,60723580,3380,3380,3380,3380,0
20240828,152700,60723580,3380,3380,3380,3380,0
20240828,152600,60723580,3380,3380,3380,3380,0
20240828,152500,60723580,3380,3380,3380,3380,0
20240828,152400,60723580,3380,3380,3380,3380,0
20240828,152300,60723580,3380,3380,3380,3380,0
20240828,152200,60723580,3380,3380,3380,3380,0
20240828,152100,60723580,3380,3380,3380,3380,0
20240828,152000,60723580,3380,3380,3380,3380,0
20240828,151900,60723580,3380,3380,3380,3380,0
20240828,151800,60723580,3380,3380,3380,3380,0
20240828,151700,60723580,3380,3380,3380,3380,0
20240828,151600,60723580,3380,3380,3380,3375,1230
20240828,151500,56572270,3380,3380,3380,3380,800
20240828,151400,53868270,3385,3385,3385,3385,0
20240828,151300,53868270,3385,3385,3385,3385,0
20240828,151200,53868270,3385,3385,3385,3385,9
20240828,151100,53837805,3390,3390,3390,3390,0
20240828,151000,53837805,3390,3390,3390,3390,0
20240828,150900,53837805,3390,3390,3390,3390,0
20240828,150800,53837805,3390,3390,3390,3390,0
20240828,150700,53837805,3390,3390,3390,3390,0
20240828,150600,53837805,3390,3390,3390,3390,0
20240828,150500,53837805,3390,3390,3390,3390,0
20240828,150400,53837805,3390,3390,3390,3390,0
20240828,150300,53837805,3390,3390,3390,3390,0
20240828,150200,53837805,3390,3385,3390,3385,2
20240828,150100,53831030,3385,3380,3385,3380,496
20240828,150000,52152080,3385,3385,3385,3385,0
20240828,145900,52152080,3385,3385,3385,3385,0
20240828,145800,52152080,3385,3385,3385,3385,1
20240828,145700,52148695,3375,3375,3375,3375,171
20240828,145600,51571570,3385,3385,3385,3385,1
20240828,145500,51568185,3375,3375,3375,3375,0
20240828,145400,51568185,3375,3375,3375,3375,0
20240828,145300,51568185,3375,3380,3380,3375,62
20240828,145200,51358925,3375,3375,3375,3375,0
20240828,145100,51358925,3375,3375,3375,3375,4
20240828,145000,51345425,3375,3385,3385,3375,2
20240828,144900,51338665,3370,3385,3385,3370,294
20240828,144800,50347450,3375,3375,3375,3375,51
20240828,144700,50175325,3375,3375,3375,3375,0
20240828,144600,50175325,3375,3375,3375,3375,5
20240828,144500,50158450,3385,3385,3385,3385,0
20240828,144400,50158450,3385,3385,3385,3385,0
20240828,144300,50158450,3385,3385,3385,3385,0
20240828,144200,50158450,3385,3385,3385,3385,0
20240828,144100,50158450,3385,3385,3385,3385,0
20240828,144000,50158450,3385,3385,3385,3385,1
20240828,143900,50155065,3385,3385,3385,3385,0
20240828,143800,50155065,3385,3385,3385,3385,0
20240828,143700,50155065,3385,3385,3385,3385,0
20240828,143600,50155065,3385,3385,3385,3380,3
20240828,143500,50144915,3375,3375,3375,3375,0
20240828,143400,50144915,3375,3375,3375,3375,0
20240828,143300,50144915,3375,3375,3375,3375,0
20240828,143200,50144915,3375,3380,3380,3375,408
20240828,143100,48766055,3385,3385,3385,3385,0
20240828,143000,48766055,3385,3380,3385,3380,291
20240828,142900,47782460,3380,3380,3380,3380,1
20240828,142800,47779080,3380,3380,3380,3380,0
20240828,142700,47779080,3380,3380,3380,3380,0
20240828,142600,47779080,3380,3380,3380,3380,11
20240828,142500,47741900,3380,3380,3380,3380,0
20240828,142400,47741900,3380,3380,3380,3380,0
20240828,142300,47741900,3380,3380,3380,3380,1
20240828,142200,47738520,3380,3380,3380,3380,0
20240828,142100,47738520,3380,3380,3380,3380,30
20240828,142000,47637120,3380,3375,3380,3375,11
20240828,141900,47599990,3375,3375,3375,3375,1
20240828,141800,47596615,3375,3375,3375,3375,414
20240828,141700,46199365,3375,3375,3375,3375,0
20240828,141600,46199365,3375,3375,3375,3375,0
20240828,141500,46199365,3375,3375,3375,3375,0
20240828,141400,46199365,3375,3375,3375,3375,0
20240828,141300,46199365,3375,3375,3375,3375,0
20240828,141200,46199365,3375,3375,3375,3375,0
20240828,141100,46199365,3375,3375,3375,3375,326
20240828,141000,45099115,3380,3380,3380,3380,0
20240828,140900,45099115,3380,3380,3380,3380,0
20240828,140800,45099115,3380,3380,3380,3380,0
20240828,140700,45099115,3380,3380,3380,3380,0
20240828,140600,45099115,3380,3380,3380,3380,1
20240828,140500,45095735,3375,3375,3375,3375,0
20240828,140400,45095735,3375,3375,3375,3375,1
20240828,140300,45092360,3380,3380,3380,3380,0
20240828,140200,45092360,3380,3380,3380,3380,0
20240828,140100,45092360,3380,3380,3380,3380,2
20240828,140000,45085600,3380,3380,3380,3380,0
20240828,135900,45085600,3380,3380,3380,3380,0
20240828,135800,45085600,3380,3380,3380,3380,0
20240828,135700,45085600,3380,3380,3380,3380,0
20240828,135600,45085600,3380,3380,3380,3380,0
20240828,135500,45085600,3380,3380,3380,3380,0
20240828,135400,45085600,3380,3380,3380,3380,2
20240828,135300,45078840,3380,3380,3380,3380,0
20240828,135200,45078840,3380,3380,3380,3380,0
20240828,135100,45078840,3380,3380,3380,3380,0
20240828,135000,45078840,3380,3380,3380,3380,0
20240828,134900,45078840,3380,3380,3380,3380,1
20240828,134800,45075460,3380,3380,3380,3380,0
20240828,134700,45075460,3380,3380,3380,3380,0
20240828,134600,45075460,3380,3380,3380,3380,0
20240828,134500,45075460,3380,3380,3380,3380,0
20240828,134400,45075460,3380,3380,3380,3380,20
20240828,134300,45007860,3380,3380,3380,3380,0
20240828,134200,45007860,3380,3380,3380,3380,1
20240828,134100,45004480,3380,3380,3380,3380,0
20240828,134000,45004480,3380,3380,3380,3380,0
20240828,133900,45004480,3380,3380,3380,3380,51
20240828,133800,44832100,3380,3380,3380,3380,0
20240828,133700,44832100,3380,3380,3380,3380,0
20240828,133600,44832100,3380,3380,3380,3380,1
20240828,133500,44828720,3380,3380,3380,3380,0
20240828,133400,44828720,3380,3380,3380,3380,0
20240828,133300,44828720,3380,3380,3380,3380,0
20240828,133200,44828720,3380,3380,3380,3380,0
20240828,133100,44828720,3380,3380,3380,3380,0
20240828,133000,44828720,3380,3380,3380,3380,1
20240828,132900,44825340,3380,3380,3380,3380,0
20240828,132800,44825340,3380,3380,3380,3380,0
20240828,132700,44825340,3380,3380,3380,3380,0
20240828,132600,44825340,3380,3380,3380,3380,0
20240828,132500,44825340,3380,3380,3380,3380,0
20240828,132400,44825340,3380,3380,3380,3380,1
20240828,132300,44821960,3375,3375,3375,3375,299
20240828,132200,43812835,3380,3380,3380,3380,0
20240828,132100,43812835,3380,3380,3380,3380,0
20240828,132000,43812835,3380,3380,3380,3380,0
20240828,131900,43812835,3380,3380,3380,3380,0
20240828,131800,43812835,3380,3380,3380,3380,1
20240828,131700,43809455,3380,3380,3380,3380,0
20240828,131600,43809455,3380,3380,3380,3380,0
20240828,131500,43809455,3380,3380,3380,3380,46
20240828,131400,43653975,3380,3385,3385,3380,9
20240828,131300,43623550,3385,3385,3385,3385,1
20240828,131200,43620165,3380,3380,3380,3380,0
20240828,131100,43620165,3380,3380,3380,3380,9
20240828,131000,43589745,3385,3385,3385,3385,0
20240828,130900,43589745,3385,3385,3385,3385,0
20240828,130800,43589745,3385,3385,3385,3385,0
20240828,130700,43589745,3385,3385,3385,3385,0
20240828,130600,43589745,3385,3385,3385,3385,1
20240828,130500,43586360,3385,3385,3385,3385,0
20240828,130400,43586360,3385,3385,3385,3385,0
20240828,130300,43586360,3385,3385,3385,3385,0
20240828,130200,43586360,3385,3385,3385,3385,0
20240828,130100,43586360,3385,3385,3385,3385,0
20240828,130000,43586360,3385,3385,3385,3385,1
20240828,125900,43582975,3380,3380,3380,3380,0
20240828,125800,43582975,3380,3380,3380,3380,0
20240828,125700,43582975,3380,3380,3380,3380,15
20240828,125600,43532275,3385,3385,3385,3385,0
20240828,125500,43532275,3385,3385,3385,3385,0
20240828,125400,43532275,3385,3385,3385,3385,1
20240828,125300,43528890,3380,3380,3380,3380,0
20240828,125200,43528890,3380,3380,3380,3380,0
20240828,125100,43528890,3380,3380,3380,3380,136
20240828,125000,43069210,3380,3380,3380,3380,0
20240828,124900,43069210,3380,3380,3380,3380,0
20240828,124800,43069210,3380,3385,3385,3380,11
20240828,124700,43032025,3380,3380,3380,3380,0
20240828,124600,43032025,3380,3380,3380,3380,0
20240828,124500,43032025,3380,3380,3380,3380,0
20240828,124400,43032025,3380,3380,3380,3380,20
20240828,124300,42964425,3385,3385,3385,3385,0
20240828,124200,42964425,3385,3385,3385,3385,1
20240828,124100,42961040,3380,3380,3380,3380,0
20240828,124000,42961040,3380,3380,3380,3380,0
20240828,123900,42961040,3380,3380,3380,3380,0
20240828,123800,42961040,3380,3380,3380,3380,0
20240828,123700,42961040,3380,3385,3385,3380,24
20240828,123600,42879890,3385,3385,3385,3385,1
20240828,123500,42876505,3385,3385,3385,3385,0
20240828,123400,42876505,3385,3385,3385,3385,0
20240828,123300,42876505,3385,3385,3385,3385,0
20240828,123200,42876505,3385,3385,3385,3385,0
20240828,123100,42876505,3385,3385,3385,3385,0
20240828,123000,42876505,3385,3385,3385,3385,6
20240828,122900,42856195,3380,3380,3380,3380,0
20240828,122800,42856195,3380,3390,3390,3380,12
20240828,122700,42815625,3395,3395,3395,3395,0
20240828,122600,42815625,3395,3395,3395,3395,0
20240828,122500,42815625,3395,3395,3395,3395,0
20240828,122400,42815625,3395,3395,3395,3395,1
20240828,122300,42812230,3395,3395,3395,3395,0
20240828,122200,42812230,3395,3395,3395,3395,0
20240828,122100,42812230,3395,3395,3395,3395,0
20240828,122000,42812230,3395,3395,3395,3395,0
20240828,121900,42812230,3395,3395,3395,3395,0
20240828,121800,42812230,3395,3395,3395,3395,1
20240828,121700,42808835,3375,3380,3380,3375,440
20240828,121600,41321900,3390,3390,3390,3390,0
20240828,121500,41321900,3390,3390,3390,3390,0
20240828,121400,41321900,3390,3390,3390,3390,0
20240828,121300,41321900,3390,3390,3390,3390,1000
20240828,121200,37931900,3390,3390,3390,3390,1
20240828,121100,37928510,3390,3390,3390,3390,0
20240828,121000,37928510,3390,3390,3390,3390,7
20240828,120900,37904780,3390,3390,3390,3390,0
20240828,120800,37904780,3390,3390,3390,3390,0
20240828,120700,37904780,3390,3390,3390,3390,0
20240828,120600,37904780,3390,3385,3390,3380,1900
20240828,120500,31478275,3390,3390,3390,3390,0
20240828,120400,31478275,3390,3395,3395,3390,30
20240828,120300,31376565,3395,3395,3395,3395,0
20240828,120200,31376565,3395,3395,3395,3395,1
20240828,120100,31373170,3395,3395,3395,3395,0
20240828,120000,31373170,3395,3395,3395,3395,1
20240828,115900,31369775,3395,3395,3395,3395,0
20240828,115800,31369775,3395,3395,3395,3395,0
20240828,115700,31369775,3395,3395,3395,3395,0
20240828,115600,31369775,3395,3395,3395,3395,0
20240828,115500,31369775,3395,3395,3395,3395,0
20240828,115400,31369775,3395,3395,3395,3395,1
20240828,115300,31366380,3395,3395,3395,3395,0
20240828,115200,31366380,3395,3395,3395,3395,0
20240828,115100,31366380,3395,3395,3395,3395,0
20240828,115000,31366380,3395,3395,3395,3395,1
20240828,114900,31362985,3395,3395,3395,3395,0
20240828,114800,31362985,3395,3390,3395,3390,36
20240828,114700,31240940,3390,3390,3390,3390,0
20240828,114600,31240940,3390,3390,3390,3390,0
20240828,114500,31240940,3390,3390,3390,3390,0
20240828,114400,31240940,3390,3390,3390,3390,0
20240828,114300,31240940,3390,3390,3390,3390,0
20240828,114200,31240940,3390,3390,3390,3390,1
20240828,114100,31237550,3390,3390,3390,3390,0
20240828,114000,31237550,3390,3390,3390,3390,0
20240828,113900,31237550,3390,3390,3390,3390,0
20240828,113800,31237550,3390,3390,3390,3390,14
20240828,113700,31190090,3395,3395,3395,3395,0
20240828,113600,31190090,3395,3395,3395,3395,1
20240828,113500,31186695,3395,3395,3395,3395,0
20240828,113400,31186695,3395,3395,3395,3395,0
20240828,113300,31186695,3395,3395,3395,3395,0
20240828,113200,31186695,3395,3395,3395,3395,0
20240828,113100,31186695,3395,3395,3395,3395,0
20240828,113000,31186695,3395,3395,3395,3395,1
20240828,112900,31183300,3395,3395,3395,3395,0
20240828,112800,31183300,3395,3395,3395,3395,3
20240828,112700,31173115,3395,3395,3395,3395,1000
20240828,112600,27778115,3395,3395,3395,3395,0
20240828,112500,27778115,3395,3395,3395,3395,0
20240828,112400,27778115,3395,3395,3395,3395,1
20240828,112300,27774720,3395,3395,3395,3395,0
20240828,112200,27774720,3395,3395,3395,3395,0
20240828,112100,27774720,3395,3395,3395,3395,0
20240828,112000,27774720,3395,3395,3395,3395,0
20240828,111900,27774720,3395,3395,3395,3395,0
20240828,111800,27774720,3395,3395,3395,3395,1
20240828,111700,27771325,3395,3395,3395,3395,0
20240828,111600,27771325,3395,3395,3395,3395,0
20240828,111500,27771325,3395,3395,3395,3395,0
20240828,111400,27771325,3395,3395,3395,3395,0
20240828,111300,27771325,3395,3395,3395,3395,0
20240828,111200,27771325,3395,3395,3395,3395,1
20240828,111100,27767930,3390,3390,3390,3390,0
20240828,111000,27767930,3390,3390,3390,3390,0
20240828,110900,27767930,3390,3390,3390,3390,0
20240828,110800,27767930,3390,3390,3390,3390,1
20240828,110700,27764540,3395,3395,3395,3395,0
20240828,110600,27764540,3395,3395,3395,3395,1
20240828,110500,27761145,3390,3390,3390,3390,0
20240828,110400,27761145,3390,3390,3390,3390,0
20240828,110300,27761145,3390,3390,3390,3390,867
20240828,110200,24822015,3395,3395,3395,3395,0
20240828,110100,24822015,3395,3395,3395,3395,0
20240828,110000,24822015,3395,3395,3395,3395,1
20240828,105900,24818620,3390,3395,3395,3390,19
20240828,105800,24754150,3390,3390,3390,3390,0
20240828,105700,24754150,3390,3390,3390,3390,0
20240828,105600,24754150,3390,3390,3390,3390,467
20240828,105500,23171020,3390,3390,3390,3390,0
20240828,105400,23171020,3390,3390,3390,3390,0
20240828,105300,23171020,3390,3390,3390,3390,0
20240828,105200,23171020,3390,3390,3390,3390,0
20240828,105100,23171020,3390,3390,3390,3390,0
20240828,105000,23171020,3390,3390,3390,3390,0
20240828,104900,23171020,3390,3390,3390,3390,0
20240828,104800,23171020,3390,3390,3390,3390,0
20240828,104700,23171020,3390,3390,3390,3390,0
20240828,104600,23171020,3390,3390,3390,3390,0
20240828,104500,23171020,3390,3390,3390,3390,0
20240828,104400,23171020,3390,3390,3390,3390,2
20240828,104300,23164240,3390,3390,3390,3390,0
20240828,104200,23164240,3390,3390,3390,3390,1
20240828,104100,23160850,3380,3380,3380,3380,0
20240828,104000,23160850,3380,3380,3380,3380,0
20240828,103900,23160850,3380,3380,3380,3380,0
20240828,103800,23160850,3380,3380,3380,3380,0
20240828,103700,23160850,3380,3380,3380,3380,0
20240828,103600,23160850,3380,3380,3380,3380,0
20240828,103500,23160850,3380,3380,3380,3380,0
20240828,103400,23160850,3380,3380,3380,3380,0
20240828,103300,23160850,3380,3385,3385,3380,30
20240828,103200,23059435,3390,3390,3390,3390,0
20240828,103100,23059435,3390,3390,3390,3390,0
20240828,103000,23059435,3390,3390,3390,3390,1
20240828,102900,23056045,3375,3375,3375,3375,0
20240828,102800,23056045,3375,3375,3375,3375,0
20240828,102700,23056045,3375,3375,3375,3375,0
20240828,102600,23056045,3375,3375,3375,3375,0
20240828,102500,23056045,3375,3375,3375,3375,0
20240828,102400,23056045,3375,3375,3375,3375,0
20240828,102300,23056045,3375,3375,3375,3375,33
20240828,102200,22944670,3375,3390,3390,3375,849
20240828,102100,20073990,3390,3390,3390,3390,0
20240828,102000,20073990,3390,3390,3390,3390,28
20240828,101900,19979070,3390,3390,3390,3390,122
20240828,101800,19565490,3390,3390,3390,3390,0
20240828,101700,19565490,3390,3390,3390,3390,0
20240828,101600,19565490,3390,3390,3390,3390,0
20240828,101500,19565490,3390,3390,3390,3390,0
20240828,101400,19565490,3390,3390,3390,3390,0
20240828,101300,19565490,3390,3390,3390,3390,0
20240828,101200,19565490,3390,3390,3390,3390,0
20240828,101100,19565490,3390,3390,3390,3390,0
20240828,101000,19565490,3390,3390,3390,3390,8
20240828,100900,19538370,3390,3390,3390,3390,0
20240828,100800,19538370,3390,3390,3390,3390,0
20240828,100700,19538370,3390,3390,3390,3390,2
20240828,100600,19531590,3390,3390,3390,3390,0
20240828,100500,19531590,3390,3390,3390,3390,0
20240828,100400,19531590,3390,3390,3390,3390,150
20240828,100300,19023090,3395,3395,3395,3395,476
20240828,100200,17407070,3390,3390,3390,3390,0
20240828,100100,17407070,3390,3390,3390,3390,100
20240828,100000,17068070,3395,3395,3395,3395,0
20240828,095900,17068070,3395,3395,3395,3395,0
20240828,095800,17068070,3395,3395,3395,3395,0
20240828,095700,17068070,3395,3395,3395,3395,1
20240828,095600,17064675,3395,3395,3395,3395,0
20240828,095500,17064675,3395,3395,3395,3395,0
20240828,095400,17064675,3395,3395,3395,3395,1
20240828,095300,17061280,3385,3385,3385,3385,27
20240828,095200,16969885,3395,3395,3395,3395,60
20240828,095100,16766185,3395,3395,3395,3395,0
20240828,095000,16766185,3395,3395,3395,3395,0
20240828,094900,16766185,3395,3395,3395,3395,0
20240828,094800,16766185,3395,3395,3395,3395,0
20240828,094700,16766185,3395,3395,3395,3395,0
20240828,094600,16766185,3395,3395,3395,3395,0
20240828,094500,16766185,3395,3395,3395,3395,0
20240828,094400,16766185,3395,3395,3395,3395,0
20240828,094300,16766185,3395,3395,3395,3395,0
20240828,094200,16766185,3395,3395,3395,3395,0
20240828,094100,16766185,3395,3395,3395,3395,0
20240828,094000,16766185,3395,3395,3395,3395,0
20240828,093900,16766185,3395,3395,3395,3395,0
20240828,093800,16766185,3395,3395,3395,3395,0
20240828,093700,16766185,3395,3395,3395,3395,2
20240828,093600,16759395,3395,3395,3395,3395,0
20240828,093500,16759395,3395,3395,3395,3395,45
20240828,093400,16606620,3395,3395,3395,3380,202
20240828,093300,15923830,3385,3385,3385,3385,0
20240828,093200,15923830,3385,3385,3385,3380,67
20240828,093100,15697040,3385,3385,3385,3385,1
20240828,093000,15693655,3380,3380,3380,3380,0
20240828,092900,15693655,3380,3380,3380,3380,1
20240828,092800,15690275,3380,3380,3380,3380,0
20240828,092700,15690275,3380,3380,3380,3380,0
20240828,092600,15690275,3380,3375,3380,3375,649
20240828,092500,13496845,3375,3380,3380,3375,2
20240828,092400,13490090,3380,3380,3380,3380,189
20240828,092300,12851270,3385,3385,3385,3385,260
20240828,092200,11971170,3385,3385,3385,3385,1
20240828,092100,11967785,3385,3385,3385,3385,200
20240828,092000,11290785,3385,3385,3385,3385,0
20240828,091900,11290785,3385,3385,3385,3385,0
20240828,091800,11290785,3385,3385,3385,3385,0
20240828,091700,11290785,3385,3390,3390,3385,6
20240828,091600,11270450,3390,3390,3390,3390,0
20240828,091500,11270450,3390,3390,3390,3390,82
20240828,091400,10992470,3390,3390,3390,3390,0
20240828,091300,10992470,3390,3390,3390,3390,0
20240828,091200,10992470,3390,3395,3395,3390,1552
20240828,091100,5731185,3395,3395,3395,3395,1
20240828,091000,5727790,3400,3400,3400,3400,0
20240828,090900,5727790,3400,3400,3400,3400,0
20240828,090800,5727790,3400,3400,3400,3400,1
20240828,090700,5724390,3405,3405,3405,3405,0
20240828,090600,5724390,3405,3405,3405,3405,0
20240828,090500,5724390,3405,3405,3405,3405,0
20240828,090400,5724390,3405,3405,3405,3405,1
20240828,090300,5720985,3390,3390,3390,3390,38
20240828,090200,5592165,3390,3395,3395,3390,1462
20240828,090100,634905,3405,3405,3405,3405,0
20240828,090000,634905,3405,3395,3405,3395,187