KissMeData/023960/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,190600,344547802,1663,1663,1663,1663,4656
20240828,190500,344547802,1663,1663,1663,1663,0
20240828,190400,344547802,1663,1663,1663,1663,0
20240828,190300,344547802,1663,1663,1663,1663,0
20240828,190200,344547802,1663,1663,1663,1663,0
20240828,190100,344547802,1663,1663,1663,1663,0
20240828,190000,344547802,1663,1663,1663,1663,0
20240828,185900,344547802,1663,1663,1663,1663,0
20240828,185800,344547802,1663,1663,1663,1663,0
20240828,185700,344547802,1663,1663,1663,1663,0
20240828,185600,344547802,1663,1663,1663,1663,0
20240828,185500,344547802,1663,1663,1663,1663,0
20240828,185400,344547802,1663,1663,1663,1663,0
20240828,185300,344547802,1663,1663,1663,1663,0
20240828,185200,344547802,1663,1663,1663,1663,0
20240828,185100,344547802,1663,1663,1663,1663,0
20240828,185000,344547802,1663,1663,1663,1663,0
20240828,184900,344547802,1663,1663,1663,1663,0
20240828,184800,344547802,1663,1663,1663,1663,0
20240828,184700,344547802,1663,1663,1663,1663,0
20240828,184600,344547802,1663,1663,1663,1663,0
20240828,184500,344547802,1663,1663,1663,1663,0
20240828,184400,344547802,1663,1663,1663,1663,0
20240828,184300,344547802,1663,1663,1663,1663,0
20240828,184200,344547802,1663,1663,1663,1663,0
20240828,184100,344547802,1663,1663,1663,1663,0
20240828,184000,344547802,1663,1663,1663,1663,0
20240828,183900,344547802,1663,1663,1663,1663,0
20240828,183800,344547802,1663,1663,1663,1663,0
20240828,183700,344547802,1663,1663,1663,1663,0
20240828,183600,344547802,1663,1663,1663,1663,4656
20240828,183500,344547802,1663,1663,1663,1663,0
20240828,183400,344547802,1663,1663,1663,1663,0
20240828,183300,344547802,1663,1663,1663,1663,0
20240828,183200,344547802,1663,1663,1663,1663,0
20240828,183100,344547802,1663,1663,1663,1663,0
20240828,183000,344547802,1663,1663,1663,1663,0
20240828,182900,344547802,1663,1663,1663,1663,0
20240828,182800,344547802,1663,1663,1663,1663,0
20240828,182700,344547802,1663,1663,1663,1663,0
20240828,182600,344547802,1663,1663,1663,1663,0
20240828,182500,344547802,1663,1663,1663,1663,0
20240828,182400,344547802,1663,1663,1663,1663,0
20240828,182300,344547802,1663,1663,1663,1663,0
20240828,182200,344547802,1663,1663,1663,1663,0
20240828,182100,344547802,1663,1663,1663,1663,0
20240828,182000,344547802,1663,1663,1663,1663,0
20240828,181900,344547802,1663,1663,1663,1663,0
20240828,181800,344547802,1663,1663,1663,1663,0
20240828,181700,344547802,1663,1663,1663,1663,0
20240828,181600,344547802,1663,1663,1663,1663,0
20240828,181500,344547802,1663,1663,1663,1663,0
20240828,181400,344547802,1663,1663,1663,1663,0
20240828,181300,344547802,1663,1663,1663,1663,0
20240828,181200,344547802,1663,1663,1663,1663,0
20240828,181100,344547802,1663,1663,1663,1663,0
20240828,181000,344547802,1663,1663,1663,1663,0
20240828,180900,344547802,1663,1663,1663,1663,0
20240828,180800,344547802,1663,1663,1663,1663,0
20240828,180700,344547802,1663,1663,1663,1663,0
20240828,180600,344547802,1663,1663,1663,1663,4656
20240828,180500,344547802,1663,1663,1663,1663,0
20240828,180400,344547802,1663,1663,1663,1663,0
20240828,180300,344547802,1663,1663,1663,1663,0
20240828,180200,344547802,1663,1663,1663,1663,0
20240828,180100,344547802,1663,1663,1663,1663,0
20240828,180000,344547802,1663,1663,1663,1663,0
20240828,175900,344547802,1663,1663,1663,1663,0
20240828,175800,344547802,1663,1663,1663,1663,0
20240828,175700,344547802,1663,1663,1663,1663,0
20240828,175600,344547802,1663,1663,1663,1663,0
20240828,175500,344547802,1663,1663,1663,1663,0
20240828,175400,344547802,1663,1663,1663,1663,0
20240828,175300,344547802,1663,1663,1663,1663,0
20240828,175200,344547802,1663,1663,1663,1663,0
20240828,175100,344547802,1663,1663,1663,1663,0
20240828,175000,344547802,1663,1663,1663,1663,0
20240828,174900,344547802,1663,1663,1663,1663,0
20240828,174800,344547802,1663,1663,1663,1663,0
20240828,174700,344547802,1663,1663,1663,1663,0
20240828,174600,344547802,1663,1663,1663,1663,0
20240828,174500,344547802,1663,1663,1663,1663,0
20240828,174400,344547802,1663,1663,1663,1663,0
20240828,174300,344547802,1663,1663,1663,1663,0
20240828,174200,344547802,1663,1663,1663,1663,0
20240828,174100,344547802,1663,1663,1663,1663,0
20240828,174000,344547802,1663,1663,1663,1663,0
20240828,173900,344547802,1663,1663,1663,1663,0
20240828,173800,344547802,1663,1663,1663,1663,0
20240828,173700,344547802,1663,1663,1663,1663,0
20240828,173600,344547802,1663,1663,1663,1663,4656
20240828,173500,344547802,1663,1663,1663,1663,0
20240828,173400,344547802,1663,1663,1663,1663,0
20240828,173300,344547802,1663,1663,1663,1663,0
20240828,173200,344547802,1663,1663,1663,1663,0
20240828,173100,344547802,1663,1663,1663,1663,0
20240828,173000,344547802,1663,1663,1663,1663,0
20240828,172900,344547802,1663,1663,1663,1663,0
20240828,172800,344547802,1663,1663,1663,1663,0
20240828,172700,344547802,1663,1663,1663,1663,0
20240828,172600,344547802,1663,1663,1663,1663,0
20240828,172500,344547802,1663,1663,1663,1663,0
20240828,172400,344547802,1663,1663,1663,1663,0
20240828,172300,344547802,1663,1663,1663,1663,0
20240828,172200,344547802,1663,1663,1663,1663,0
20240828,172100,344547802,1663,1663,1663,1663,0
20240828,172000,344547802,1663,1663,1663,1663,0
20240828,171900,344547802,1663,1663,1663,1663,0
20240828,171800,344547802,1663,1663,1663,1663,0
20240828,171700,344547802,1663,1663,1663,1663,0
20240828,171600,344547802,1663,1663,1663,1663,0
20240828,171500,344547802,1663,1663,1663,1663,0
20240828,171400,344547802,1663,1663,1663,1663,0
20240828,171300,344547802,1663,1663,1663,1663,0
20240828,171200,344547802,1663,1663,1663,1663,0
20240828,171100,344547802,1663,1663,1663,1663,0
20240828,171000,344547802,1663,1663,1663,1663,0
20240828,170900,344547802,1663,1663,1663,1663,0
20240828,170800,344547802,1663,1663,1663,1663,0
20240828,170700,344547802,1663,1663,1663,1663,0
20240828,170600,344547802,1663,1663,1663,1663,4656
20240828,170500,344547802,1663,1663,1663,1663,0
20240828,170400,344547802,1663,1663,1663,1663,0
20240828,170300,344547802,1663,1663,1663,1663,0
20240828,170200,344547802,1663,1663,1663,1663,0
20240828,170100,344547802,1663,1663,1663,1663,0
20240828,170000,344547802,1663,1663,1663,1663,0
20240828,165900,344547802,1663,1663,1663,1663,0
20240828,165800,344547802,1663,1663,1663,1663,0
20240828,165700,344547802,1663,1663,1663,1663,0
20240828,165600,344547802,1663,1663,1663,1663,0
20240828,165500,344547802,1663,1663,1663,1663,0
20240828,165400,344547802,1663,1663,1663,1663,0
20240828,165300,344547802,1663,1663,1663,1663,0
20240828,165200,344547802,1663,1663,1663,1663,0
20240828,165100,344547802,1663,1663,1663,1663,0
20240828,165000,344547802,1663,1663,1663,1663,0
20240828,164900,344547802,1663,1663,1663,1663,0
20240828,164800,344547802,1663,1663,1663,1663,0
20240828,164700,344547802,1663,1663,1663,1663,0
20240828,164600,344547802,1663,1663,1663,1663,0
20240828,164500,344547802,1663,1663,1663,1663,0
20240828,164400,344547802,1663,1663,1663,1663,0
20240828,164300,344547802,1663,1663,1663,1663,0
20240828,164200,344547802,1663,1663,1663,1663,0
20240828,164100,344547802,1663,1663,1663,1663,0
20240828,164000,344547802,1663,1663,1663,1663,0
20240828,163900,344547802,1663,1663,1663,1663,0
20240828,163800,344547802,1663,1663,1663,1663,0
20240828,163700,344547802,1663,1663,1663,1663,0
20240828,163600,344547802,1663,1663,1663,1663,4656
20240828,163500,344547802,1663,1663,1663,1663,0
20240828,163400,344547802,1663,1663,1663,1663,0
20240828,163300,344547802,1663,1663,1663,1663,0
20240828,163200,344547802,1663,1663,1663,1663,0
20240828,163100,344547802,1663,1663,1663,1663,0
20240828,163000,344547802,1663,1663,1663,1663,0
20240828,162900,344547802,1663,1663,1663,1663,0
20240828,162800,344547802,1663,1663,1663,1663,0
20240828,162700,344547802,1663,1663,1663,1663,0
20240828,162600,344547802,1663,1663,1663,1663,0
20240828,162500,344547802,1663,1663,1663,1663,0
20240828,162400,344547802,1663,1663,1663,1663,0
20240828,162300,344547802,1663,1663,1663,1663,0
20240828,162200,344547802,1663,1663,1663,1663,0
20240828,162100,344547802,1663,1663,1663,1663,0
20240828,162000,344547802,1663,1663,1663,1663,0
20240828,161900,344547802,1663,1663,1663,1663,0
20240828,161800,344547802,1663,1663,1663,1663,0
20240828,161700,344547802,1663,1663,1663,1663,0
20240828,161600,344547802,1663,1663,1663,1663,0
20240828,161500,344547802,1663,1663,1663,1663,0
20240828,161400,344547802,1663,1663,1663,1663,0
20240828,161300,344547802,1663,1663,1663,1663,0
20240828,161200,344547802,1663,1663,1663,1663,0
20240828,161100,344547802,1663,1663,1663,1663,0
20240828,161000,344547802,1663,1663,1663,1663,0
20240828,160900,344547802,1663,1663,1663,1663,0
20240828,160800,344547802,1663,1663,1663,1663,0
20240828,160700,344547802,1663,1663,1663,1663,0
20240828,160600,344547802,1663,1663,1663,1663,4656
20240828,160500,344547802,1663,1663,1663,1663,0
20240828,160400,344547802,1663,1663,1663,1663,0
20240828,160300,344547802,1663,1663,1663,1663,0
20240828,160200,344547802,1663,1663,1663,1663,0
20240828,160100,344547802,1663,1663,1663,1663,0
20240828,160000,344547802,1663,1663,1663,1663,0
20240828,155900,344547802,1663,1663,1663,1663,0
20240828,155800,344547802,1663,1663,1663,1663,0
20240828,155700,344547802,1663,1663,1663,1663,0
20240828,155600,344547802,1663,1663,1663,1663,0
20240828,155500,344547802,1663,1663,1663,1663,0
20240828,155400,344547802,1663,1663,1663,1663,0
20240828,155300,344547802,1663,1663,1663,1663,0
20240828,155200,344547802,1663,1663,1663,1663,0
20240828,155100,344547802,1663,1663,1663,1663,0
20240828,155000,344547802,1663,1663,1663,1663,0
20240828,154900,344547802,1663,1663,1663,1663,0
20240828,154800,344547802,1663,1663,1663,1663,0
20240828,154700,344547802,1663,1663,1663,1663,0
20240828,154600,344547802,1663,1663,1663,1663,0
20240828,154500,344547802,1663,1663,1663,1663,0
20240828,154400,344547802,1663,1663,1663,1663,0
20240828,154300,344547802,1663,1663,1663,1663,0
20240828,154200,344547802,1663,1663,1663,1663,0
20240828,154100,344547802,1663,1663,1663,1663,0
20240828,154000,344547802,1663,1663,1663,1663,0
20240828,153900,344547802,1663,1663,1663,1663,0
20240828,153800,344547802,1663,1663,1663,1663,0
20240828,153700,344547802,1663,1663,1663,1663,0
20240828,153600,344547802,1663,1663,1663,1663,4656
20240828,153500,344547802,1663,1663,1663,1663,0
20240828,153400,344547802,1663,1663,1663,1663,0
20240828,153300,344547802,1663,1663,1663,1663,0
20240828,153200,344547802,1663,1663,1663,1663,0
20240828,153100,344547802,1663,1663,1663,1663,0
20240828,153000,344547802,1663,1663,1663,1663,4656
20240828,152900,336804874,1665,1665,1665,1665,0
20240828,152800,336804874,1665,1665,1665,1665,0
20240828,152700,336804874,1665,1665,1665,1665,0
20240828,152600,336804874,1665,1665,1665,1665,0
20240828,152500,336804874,1665,1665,1665,1665,0
20240828,152400,336804874,1665,1665,1665,1665,0
20240828,152300,336804874,1665,1665,1665,1665,0
20240828,152200,336804874,1665,1665,1665,1665,0
20240828,152100,336804874,1665,1665,1665,1665,0
20240828,152000,336804874,1665,1665,1665,1665,0
20240828,151900,336804874,1665,1665,1677,1665,735
20240828,151800,335580175,1677,1676,1677,1676,807
20240828,151700,334227641,1676,1676,1676,1676,2090
20240828,151600,330724801,1665,1676,1676,1665,1900
20240828,151500,327558607,1676,1676,1676,1676,0
20240828,151400,327558607,1676,1676,1676,1676,0
20240828,151300,327558607,1676,1676,1676,1676,0
20240828,151200,327558607,1676,1676,1676,1676,0
20240828,151100,327558607,1676,1676,1676,1676,0
20240828,151000,327558607,1676,1675,1676,1675,1165
20240828,150900,325607231,1675,1675,1675,1675,0
20240828,150800,325607231,1675,1669,1675,1666,6140
20240828,150700,315375784,1674,1674,1674,1674,1
20240828,150600,315374110,1675,1675,1675,1675,0
20240828,150500,315374110,1675,1675,1675,1675,130
20240828,150400,315156360,1675,1675,1675,1675,11
20240828,150300,315137935,1667,1668,1668,1667,4291
20240828,150200,307980781,1675,1675,1675,1668,2092
20240828,150100,304490828,1667,1667,1667,1667,0
20240828,150000,304490828,1667,1668,1668,1667,88
20240828,145900,304344128,1675,1675,1675,1675,1
20240828,145800,304342453,1667,1671,1671,1667,350
20240828,145700,303758155,1677,1677,1677,1677,0
20240828,145600,303758155,1677,1677,1677,1677,0
20240828,145500,303758155,1677,1677,1677,1677,0
20240828,145400,303758155,1677,1672,1677,1672,303
20240828,145300,303250901,1672,1672,1672,1672,3500
20240828,145200,297398901,1671,1671,1671,1671,0
20240828,145100,297398901,1671,1671,1671,1671,0
20240828,145000,297398901,1671,1671,1671,1671,1824
20240828,144900,294350997,1671,1671,1671,1671,0
20240828,144800,294350997,1671,1671,1671,1671,500
20240828,144700,293515497,1671,1671,1671,1671,0
20240828,144600,293515497,1671,1667,1671,1665,551
20240828,144500,292597458,1667,1667,1667,1667,0
20240828,144400,292597458,1667,1667,1667,1667,1
20240828,144300,292595791,1671,1671,1671,1671,0
20240828,144200,292595791,1671,1671,1671,1671,0
20240828,144100,292595791,1671,1671,1671,1671,0
20240828,144000,292595791,1671,1671,1671,1671,1
20240828,143900,292594120,1667,1667,1667,1667,11
20240828,143800,292575783,1671,1671,1671,1671,0
20240828,143700,292575783,1671,1671,1671,1671,0
20240828,143600,292575783,1671,1671,1671,1671,1
20240828,143500,292574112,1671,1671,1671,1671,0
20240828,143400,292574112,1671,1670,1671,1670,6
20240828,143300,292564087,1671,1671,1671,1671,0
20240828,143200,292564087,1671,1671,1671,1671,0
20240828,143100,292564087,1671,1671,1671,1671,0
20240828,143000,292564087,1671,1670,1671,1670,90
20240828,142900,292413786,1670,1670,1670,1670,47
20240828,142800,292335296,1670,1670,1670,1670,0
20240828,142700,292335296,1670,1670,1670,1670,0
20240828,142600,292335296,1670,1670,1670,1670,0
20240828,142500,292335296,1670,1670,1670,1670,0
20240828,142400,292335296,1670,1670,1670,1670,1
20240828,142300,292333626,1670,1670,1670,1670,0
20240828,142200,292333626,1670,1670,1670,1670,0
20240828,142100,292333626,1670,1670,1670,1670,0
20240828,142000,292333626,1670,1668,1670,1668,2045
20240828,141900,288921216,1668,1668,1668,1668,10
20240828,141800,288904536,1668,1668,1668,1668,0
20240828,141700,288904536,1668,1668,1668,1668,0
20240828,141600,288904536,1668,1668,1668,1668,1
20240828,141500,288902868,1662,1664,1664,1662,4
20240828,141400,288896217,1668,1668,1668,1668,0
20240828,141300,288896217,1668,1668,1668,1668,0
20240828,141200,288896217,1668,1668,1668,1668,0
20240828,141100,288896217,1668,1668,1668,1668,0
20240828,141000,288896217,1668,1668,1668,1668,0
20240828,140900,288896217,1668,1668,1668,1668,1
20240828,140800,288894549,1661,1661,1661,1661,4
20240828,140700,288887905,1661,1661,1661,1661,220
20240828,140600,288522485,1661,1662,1662,1661,1555
20240828,140500,285939629,1669,1669,1669,1669,0
20240828,140400,285939629,1669,1669,1669,1669,0
20240828,140300,285939629,1669,1669,1669,1669,0
20240828,140200,285939629,1669,1669,1669,1669,0
20240828,140100,285939629,1669,1669,1669,1669,52
20240828,140000,285852841,1669,1669,1669,1669,10047
20240828,135900,269084398,1669,1668,1669,1668,4475
20240828,135800,261620023,1658,1658,1658,1658,0
20240828,135700,261620023,1658,1658,1658,1658,0
20240828,135600,261620023,1658,1658,1658,1658,98
20240828,135500,261457539,1657,1657,1657,1657,1161
20240828,135400,259533762,1658,1658,1658,1658,1800
20240828,135300,256549362,1658,1659,1659,1658,10102
20240828,135200,239798645,1660,1660,1660,1660,0
20240828,135100,239798645,1660,1660,1660,1660,0
20240828,135000,239798645,1660,1670,1670,1659,3029
20240828,134900,234766676,1678,1678,1678,1678,0
20240828,134800,234766676,1678,1678,1678,1678,0
20240828,134700,234766676,1678,1678,1678,1678,0
20240828,134600,234766676,1678,1678,1678,1678,0
20240828,134500,234766676,1678,1678,1678,1678,0
20240828,134400,234766676,1678,1670,1678,1670,8
20240828,134300,234753260,1678,1678,1678,1678,0
20240828,134200,234753260,1678,1678,1678,1678,0
20240828,134100,234753260,1678,1678,1678,1678,0
20240828,134000,234753260,1678,1678,1678,1678,101
20240828,133900,234583782,1678,1678,1678,1678,0
20240828,133800,234583782,1678,1668,1678,1668,2
20240828,133700,234580436,1678,1675,1678,1675,501
20240828,133600,233741258,1677,1677,1677,1677,4
20240828,133500,233734550,1679,1677,1679,1677,497
20240828,133400,232901079,1677,1677,1677,1677,1
20240828,133300,232899402,1674,1674,1674,1674,234
20240828,133200,232507686,1670,1669,1670,1669,709
20240828,133100,231323876,1666,1666,1666,1666,0
20240828,133000,231323876,1666,1666,1666,1666,223
20240828,132900,230952358,1666,1666,1666,1666,262
20240828,132800,230515866,1666,1666,1666,1666,0
20240828,132700,230515866,1666,1666,1666,1666,0
20240828,132600,230515866,1666,1666,1666,1666,131
20240828,132500,230297620,1666,1666,1666,1666,0
20240828,132400,230297620,1666,1666,1666,1666,0
20240828,132300,230297620,1666,1666,1666,1666,0
20240828,132200,230297620,1666,1666,1666,1666,0
20240828,132100,230297620,1666,1666,1666,1666,0
20240828,132000,230297620,1666,1666,1666,1666,32
20240828,131900,230244308,1661,1661,1661,1661,0
20240828,131800,230244308,1661,1661,1661,1661,0
20240828,131700,230244308,1661,1662,1662,1661,900
20240828,131600,228749219,1666,1666,1666,1666,150
20240828,131500,228499319,1662,1662,1662,1662,0
20240828,131400,228499319,1662,1662,1662,1662,1
20240828,131300,228497657,1662,1662,1662,1662,0
20240828,131200,228497657,1662,1662,1662,1662,953
20240828,131100,226913771,1663,1663,1663,1663,1
20240828,131000,226912108,1666,1666,1666,1666,50
20240828,130900,226828808,1662,1662,1662,1662,0
20240828,130800,226828808,1662,1662,1662,1662,100
20240828,130700,226662608,1666,1666,1666,1666,0
20240828,130600,226662608,1666,1666,1666,1666,0
20240828,130500,226662608,1666,1666,1666,1666,1
20240828,130400,226660942,1666,1666,1666,1666,0
20240828,130300,226660942,1666,1666,1666,1666,0
20240828,130200,226660942,1666,1663,1666,1663,2
20240828,130100,226657613,1666,1666,1666,1666,0
20240828,130000,226657613,1666,1666,1666,1666,0
20240828,125900,226657613,1666,1666,1666,1666,0
20240828,125800,226657613,1666,1666,1666,1666,0
20240828,125700,226657613,1666,1666,1666,1666,0
20240828,125600,226657613,1666,1666,1666,1666,0
20240828,125500,226657613,1666,1666,1666,1666,1
20240828,125400,226655947,1662,1662,1662,1662,0
20240828,125300,226655947,1662,1662,1662,1662,0
20240828,125200,226655947,1662,1662,1662,1662,0
20240828,125100,226655947,1662,1662,1662,1662,0
20240828,125000,226655947,1662,1662,1662,1662,0
20240828,124900,226655947,1662,1662,1662,1662,0
20240828,124800,226655947,1662,1662,1662,1662,0
20240828,124700,226655947,1662,1662,1662,1662,0
20240828,124600,226655947,1662,1662,1662,1662,0
20240828,124500,226655947,1662,1662,1662,1662,0
20240828,124400,226655947,1662,1662,1662,1662,137
20240828,124300,226428253,1662,1662,1662,1662,200
20240828,124200,226095853,1662,1662,1662,1662,119
20240828,124100,225898075,1662,1662,1662,1662,100
20240828,124000,225731875,1662,1662,1662,1662,100
20240828,123900,225565675,1662,1662,1662,1662,0
20240828,123800,225565675,1662,1662,1662,1662,0
20240828,123700,225565675,1662,1662,1662,1662,1
20240828,123600,225564013,1658,1658,1658,1658,0
20240828,123500,225564013,1658,1658,1658,1658,0
20240828,123400,225564013,1658,1658,1658,1658,2900
20240828,123300,220755813,1662,1662,1662,1662,72
20240828,123200,220636149,1662,1662,1662,1662,0
20240828,123100,220636149,1662,1662,1662,1662,0
20240828,123000,220636149,1662,1662,1662,1662,0
20240828,122900,220636149,1662,1662,1662,1662,0
20240828,122800,220636149,1662,1662,1662,1662,0
20240828,122700,220636149,1662,1662,1662,1662,0
20240828,122600,220636149,1662,1662,1662,1662,800
20240828,122500,219306549,1661,1661,1661,1661,0
20240828,122400,219306549,1661,1661,1661,1661,469
20240828,122300,218527540,1661,1661,1661,1661,1
20240828,122200,218525879,1657,1657,1657,1657,11
20240828,122100,218507652,1657,1657,1657,1657,1
20240828,122000,218505995,1656,1656,1656,1656,1496
20240828,121900,216028619,1656,1656,1656,1656,2009
20240828,121800,212701715,1656,1656,1656,1656,9
20240828,121700,212686811,1656,1656,1656,1656,5
20240828,121600,212678531,1648,1648,1648,1648,453
20240828,121500,211931987,1648,1648,1648,1648,0
20240828,121400,211931987,1648,1648,1648,1648,0
20240828,121300,211931987,1648,1648,1648,1648,30
20240828,121200,211882547,1657,1651,1659,1648,2401
20240828,121100,207921388,1650,1650,1650,1650,290
20240828,121000,207442888,1650,1654,1655,1650,6738
20240828,120900,196319524,1659,1659,1659,1659,290
20240828,120800,195838414,1654,1654,1654,1654,150
20240828,120700,195590314,1656,1656,1656,1655,1445
20240828,120600,193197622,1656,1656,1656,1656,0
20240828,120500,193197622,1656,1660,1660,1656,6384
20240828,120400,182620524,1658,1658,1658,1658,1
20240828,120300,182618866,1658,1658,1658,1658,0
20240828,120200,182618866,1658,1658,1658,1658,0
20240828,120100,182618866,1658,1658,1658,1658,96
20240828,120000,182459698,1659,1660,1660,1659,46
20240828,115900,182383383,1660,1660,1660,1660,11
20240828,115800,182365123,1660,1660,1660,1660,0
20240828,115700,182365123,1660,1660,1660,1660,50
20240828,115600,182282123,1660,1660,1660,1660,10
20240828,115500,182265523,1661,1661,1661,1661,1
20240828,115400,182263862,1658,1658,1658,1658,0
20240828,115300,182263862,1658,1660,1660,1658,5841
20240828,115200,172569477,1661,1661,1661,1661,0
20240828,115100,172569477,1661,1662,1662,1661,591
20240828,115000,171587354,1668,1668,1668,1668,1559
20240828,114900,168986942,1670,1670,1670,1670,0
20240828,114800,168986942,1670,1670,1670,1670,0
20240828,114700,168986942,1670,1669,1670,1669,5
20240828,114600,168978596,1669,1669,1669,1669,0
20240828,114500,168978596,1669,1669,1669,1669,1
20240828,114400,168976927,1670,1670,1670,1670,2
20240828,114300,168973587,1668,1668,1668,1668,0
20240828,114200,168973587,1668,1668,1668,1668,1588
20240828,114100,166324803,1668,1668,1668,1668,0
20240828,114000,166324803,1668,1668,1668,1668,0
20240828,113900,166324803,1668,1668,1668,1668,0
20240828,113800,166324803,1668,1668,1668,1668,0
20240828,113700,166324803,1668,1668,1668,1668,0
20240828,113600,166324803,1668,1662,1668,1662,2
20240828,113500,166321473,1668,1668,1668,1668,20
20240828,113400,166288113,1668,1668,1668,1668,20
20240828,113300,166254753,1668,1668,1668,1668,0
20240828,113200,166254753,1668,1668,1668,1668,1
20240828,113100,166253085,1661,1667,1668,1661,746
20240828,113000,165009592,1667,1667,1667,1667,0
20240828,112900,165009592,1667,1667,1667,1667,0
20240828,112800,165009592,1667,1667,1667,1667,0
20240828,112700,165009592,1667,1667,1667,1667,0
20240828,112600,165009592,1667,1667,1667,1667,0
20240828,112500,165009592,1667,1667,1667,1667,0
20240828,112400,165009592,1667,1667,1667,1667,1
20240828,112300,165007925,1661,1661,1661,1661,550
20240828,112200,164094375,1668,1668,1668,1668,0
20240828,112100,164094375,1668,1668,1668,1668,0
20240828,112000,164094375,1668,1668,1668,1668,0
20240828,111900,164094375,1668,1668,1668,1668,0
20240828,111800,164094375,1668,1668,1668,1668,0
20240828,111700,164094375,1668,1668,1668,1668,0
20240828,111600,164094375,1668,1668,1668,1668,0
20240828,111500,164094375,1668,1668,1668,1668,1
20240828,111400,164092707,1660,1660,1660,1660,59
20240828,111300,163994767,1660,1661,1661,1660,3292
20240828,111200,158530046,1660,1663,1663,1660,3007
20240828,111100,153534515,1663,1665,1665,1663,987
20240828,111000,151892138,1664,1664,1664,1664,0
20240828,110900,151892138,1664,1665,1665,1664,4613
20240828,110800,144211497,1664,1673,1673,1664,12098
20240828,110700,124004249,1673,1673,1673,1673,0
20240828,110600,124004249,1673,1675,1675,1673,2617
20240828,110500,119624275,1675,1676,1676,1675,1294
20240828,110400,117456269,1676,1676,1676,1676,0
20240828,110300,117456269,1676,1676,1676,1676,220
20240828,110200,117087549,1678,1678,1678,1678,0
20240828,110100,117087549,1678,1678,1678,1678,0
20240828,110000,117087549,1678,1678,1678,1678,1000
20240828,105900,115409549,1676,1676,1676,1676,1
20240828,105800,115407873,1676,1676,1676,1676,0
20240828,105700,115407873,1676,1686,1686,1676,4275
20240828,105600,108231091,1686,1681,1686,1681,564
20240828,105500,107283002,1686,1686,1686,1686,0
20240828,105400,107283002,1686,1686,1686,1686,0
20240828,105300,107283002,1686,1686,1686,1686,0
20240828,105200,107283002,1686,1686,1686,1686,0
20240828,105100,107283002,1686,1686,1686,1686,0
20240828,105000,107283002,1686,1686,1686,1686,0
20240828,104900,107283002,1686,1686,1686,1686,0
20240828,104800,107283002,1686,1686,1686,1686,4
20240828,104700,107276258,1686,1686,1686,1686,296
20240828,104600,106777202,1686,1686,1686,1686,0
20240828,104500,106777202,1686,1686,1686,1686,0
20240828,104400,106777202,1686,1686,1686,1686,300
20240828,104300,106271402,1686,1686,1686,1686,0
20240828,104200,106271402,1686,1686,1686,1686,0
20240828,104100,106271402,1686,1686,1686,1686,0
20240828,104000,106271402,1686,1686,1686,1686,23
20240828,103900,106232624,1680,1680,1680,1680,416
20240828,103800,105533744,1680,1680,1680,1680,0
20240828,103700,105533744,1680,1680,1680,1680,0
20240828,103600,105533744,1680,1680,1680,1680,0
20240828,103500,105533744,1680,1680,1680,1680,0
20240828,103400,105533744,1680,1680,1680,1680,18
20240828,103300,105503504,1686,1686,1686,1686,0
20240828,103200,105503504,1686,1686,1686,1686,0
20240828,103100,105503504,1686,1686,1686,1686,121
20240828,103000,105299498,1686,1684,1686,1684,631
20240828,102900,104236271,1680,1678,1680,1678,455
20240828,102800,103471873,1680,1680,1680,1680,0
20240828,102700,103471873,1680,1680,1680,1680,100
20240828,102600,103303873,1680,1680,1680,1680,25
20240828,102500,103261873,1680,1680,1680,1680,1
20240828,102400,103260193,1680,1680,1680,1680,0
20240828,102300,103260193,1680,1680,1680,1680,1
20240828,102200,103258513,1676,1676,1676,1676,0
20240828,102100,103258513,1676,1676,1676,1676,0
20240828,102000,103258513,1676,1676,1676,1676,2
20240828,101900,103255161,1680,1680,1680,1680,45
20240828,101800,103179561,1680,1680,1680,1680,0
20240828,101700,103179561,1680,1680,1680,1680,0
20240828,101600,103179561,1680,1680,1680,1680,1
20240828,101500,103177881,1676,1676,1676,1676,1
20240828,101400,103176205,1680,1676,1680,1676,4
20240828,101300,103169497,1676,1676,1676,1676,300
20240828,101200,102666697,1679,1678,1679,1678,200
20240828,101100,102330898,1675,1675,1675,1675,1
20240828,101000,102329223,1679,1674,1679,1674,50
20240828,100900,102245278,1679,1679,1679,1679,1
20240828,100800,102243599,1678,1678,1678,1678,100
20240828,100700,102075799,1678,1678,1678,1678,501
20240828,100600,101235121,1678,1678,1678,1678,0
20240828,100500,101235121,1678,1673,1678,1673,449
20240828,100400,100483698,1672,1672,1672,1671,520
20240828,100300,99614259,1679,1679,1679,1679,0
20240828,100200,99614259,1679,1673,1679,1673,105
20240828,100100,99438588,1679,1679,1679,1679,0
20240828,100000,99438588,1679,1672,1679,1672,196
20240828,095900,99110869,1672,1672,1672,1672,0
20240828,095800,99110869,1672,1672,1672,1672,377
20240828,095700,98480525,1679,1679,1679,1679,1
20240828,095600,98478846,1672,1672,1672,1672,30
20240828,095500,98428686,1672,1672,1672,1672,0
20240828,095400,98428686,1672,1672,1672,1672,0
20240828,095300,98428686,1672,1672,1672,1672,5007
20240828,095200,90056982,1672,1672,1672,1672,744
20240828,095100,88813014,1672,1672,1672,1672,0
20240828,095000,88813014,1672,1672,1672,1672,286
20240828,094900,88334822,1672,1672,1672,1672,147
20240828,094800,88089038,1680,1680,1680,1680,500
20240828,094700,87249038,1680,1680,1680,1672,10201
20240828,094600,70167060,1680,1683,1683,1680,120
20240828,094500,69965160,1683,1683,1683,1683,1500
20240828,094400,67440660,1684,1684,1684,1684,0
20240828,094300,67440660,1684,1681,1684,1678,1428
20240828,094200,65043711,1682,1682,1682,1682,6
20240828,094100,65033619,1682,1682,1682,1682,0
20240828,094000,65033619,1682,1682,1682,1682,0
20240828,093900,65033619,1682,1684,1684,1682,160
20240828,093800,64764359,1684,1684,1684,1684,50
20240828,093700,64680159,1684,1684,1684,1684,0
20240828,093600,64680159,1684,1684,1684,1684,10
20240828,093500,64663319,1684,1685,1685,1684,3
20240828,093400,64658265,1684,1681,1684,1681,200
20240828,093300,64321765,1685,1685,1685,1685,104
20240828,093200,64146525,1682,1683,1683,1682,200
20240828,093100,63810025,1682,1682,1682,1682,0
20240828,093000,63810025,1682,1685,1685,1682,90
20240828,092900,63658642,1680,1680,1680,1680,0
20240828,092800,63658642,1680,1680,1680,1680,351
20240828,092700,63068962,1686,1686,1686,1686,0
20240828,092600,63068962,1686,1686,1686,1686,1
20240828,092500,63067276,1680,1686,1686,1680,1116
20240828,092400,61191700,1686,1686,1686,1686,101
20240828,092300,61021414,1680,1680,1680,1680,310
20240828,092200,60500614,1686,1686,1686,1686,0
20240828,092100,60500614,1686,1686,1686,1686,1
20240828,092000,60498928,1678,1678,1678,1678,73
20240828,091900,60376434,1691,1675,1691,1673,935
20240828,091800,58808025,1673,1678,1678,1673,7337
20240828,091700,46517060,1678,1693,1694,1678,5069
20240828,091600,37980820,1697,1696,1697,1694,678
20240828,091500,36831591,1702,1696,1702,1696,2
20240828,091400,36828193,1696,1695,1702,1695,113
20240828,091300,36636649,1703,1703,1703,1703,1
20240828,091200,36634946,1709,1709,1709,1709,0
20240828,091100,36634946,1709,1690,1709,1690,448
20240828,091000,35877807,1689,1689,1689,1688,708
20240828,090900,34681996,1689,1690,1690,1689,775
20240828,090800,33372961,1690,1695,1695,1690,1124
20240828,090700,31470183,1695,1712,1712,1695,2715
20240828,090600,26856716,1714,1714,1714,1714,101
20240828,090500,26683602,1714,1717,1717,1714,228
20240828,090400,26292355,1701,1700,1701,1700,2944
20240828,090300,21286528,1700,1688,1700,1688,1082
20240828,090200,19459605,1688,1687,1689,1687,486
20240828,090100,18639237,1700,1697,1700,1676,2249
20240828,090000,14826091,1701,1720,1720,1690,8701