KissMeData/032580/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,191200,58691600,1197,1197,1197,1197,492
20240828,191100,58691600,1197,1197,1197,1197,0
20240828,191000,58691600,1197,1197,1197,1197,0
20240828,190900,58691600,1197,1197,1197,1197,0
20240828,190800,58691600,1197,1197,1197,1197,0
20240828,190700,58691600,1197,1197,1197,1197,0
20240828,190600,58691600,1197,1197,1197,1197,0
20240828,190500,58691600,1197,1197,1197,1197,0
20240828,190400,58691600,1197,1197,1197,1197,0
20240828,190300,58691600,1197,1197,1197,1197,0
20240828,190200,58691600,1197,1197,1197,1197,0
20240828,190100,58691600,1197,1197,1197,1197,0
20240828,190000,58691600,1197,1197,1197,1197,0
20240828,185900,58691600,1197,1197,1197,1197,0
20240828,185800,58691600,1197,1197,1197,1197,0
20240828,185700,58691600,1197,1197,1197,1197,0
20240828,185600,58691600,1197,1197,1197,1197,0
20240828,185500,58691600,1197,1197,1197,1197,0
20240828,185400,58691600,1197,1197,1197,1197,0
20240828,185300,58691600,1197,1197,1197,1197,0
20240828,185200,58691600,1197,1197,1197,1197,0
20240828,185100,58691600,1197,1197,1197,1197,0
20240828,185000,58691600,1197,1197,1197,1197,0
20240828,184900,58691600,1197,1197,1197,1197,0
20240828,184800,58691600,1197,1197,1197,1197,0
20240828,184700,58691600,1197,1197,1197,1197,0
20240828,184600,58691600,1197,1197,1197,1197,0
20240828,184500,58691600,1197,1197,1197,1197,0
20240828,184400,58691600,1197,1197,1197,1197,0
20240828,184300,58691600,1197,1197,1197,1197,0
20240828,184200,58691600,1197,1197,1197,1197,492
20240828,184100,58691600,1197,1197,1197,1197,0
20240828,184000,58691600,1197,1197,1197,1197,0
20240828,183900,58691600,1197,1197,1197,1197,0
20240828,183800,58691600,1197,1197,1197,1197,0
20240828,183700,58691600,1197,1197,1197,1197,0
20240828,183600,58691600,1197,1197,1197,1197,0
20240828,183500,58691600,1197,1197,1197,1197,0
20240828,183400,58691600,1197,1197,1197,1197,0
20240828,183300,58691600,1197,1197,1197,1197,0
20240828,183200,58691600,1197,1197,1197,1197,0
20240828,183100,58691600,1197,1197,1197,1197,0
20240828,183000,58691600,1197,1197,1197,1197,0
20240828,182900,58691600,1197,1197,1197,1197,0
20240828,182800,58691600,1197,1197,1197,1197,0
20240828,182700,58691600,1197,1197,1197,1197,0
20240828,182600,58691600,1197,1197,1197,1197,0
20240828,182500,58691600,1197,1197,1197,1197,0
20240828,182400,58691600,1197,1197,1197,1197,0
20240828,182300,58691600,1197,1197,1197,1197,0
20240828,182200,58691600,1197,1197,1197,1197,0
20240828,182100,58691600,1197,1197,1197,1197,0
20240828,182000,58691600,1197,1197,1197,1197,0
20240828,181900,58691600,1197,1197,1197,1197,0
20240828,181800,58691600,1197,1197,1197,1197,0
20240828,181700,58691600,1197,1197,1197,1197,0
20240828,181600,58691600,1197,1197,1197,1197,0
20240828,181500,58691600,1197,1197,1197,1197,0
20240828,181400,58691600,1197,1197,1197,1197,0
20240828,181300,58691600,1197,1197,1197,1197,0
20240828,181200,58691600,1197,1197,1197,1197,492
20240828,181100,58691600,1197,1197,1197,1197,0
20240828,181000,58691600,1197,1197,1197,1197,0
20240828,180900,58691600,1197,1197,1197,1197,0
20240828,180800,58691600,1197,1197,1197,1197,0
20240828,180700,58691600,1197,1197,1197,1197,0
20240828,180600,58691600,1197,1197,1197,1197,0
20240828,180500,58691600,1197,1197,1197,1197,0
20240828,180400,58691600,1197,1197,1197,1197,0
20240828,180300,58691600,1197,1197,1197,1197,0
20240828,180200,58691600,1197,1197,1197,1197,0
20240828,180100,58691600,1197,1197,1197,1197,0
20240828,180000,58691600,1197,1197,1197,1197,0
20240828,175900,58691600,1197,1197,1197,1197,0
20240828,175800,58691600,1197,1197,1197,1197,0
20240828,175700,58691600,1197,1197,1197,1197,0
20240828,175600,58691600,1197,1197,1197,1197,0
20240828,175500,58691600,1197,1197,1197,1197,0
20240828,175400,58691600,1197,1197,1197,1197,0
20240828,175300,58691600,1197,1197,1197,1197,0
20240828,175200,58691600,1197,1197,1197,1197,0
20240828,175100,58691600,1197,1197,1197,1197,0
20240828,175000,58691600,1197,1197,1197,1197,0
20240828,174900,58691600,1197,1197,1197,1197,0
20240828,174800,58691600,1197,1197,1197,1197,0
20240828,174700,58691600,1197,1197,1197,1197,0
20240828,174600,58691600,1197,1197,1197,1197,0
20240828,174500,58691600,1197,1197,1197,1197,0
20240828,174400,58691600,1197,1197,1197,1197,0
20240828,174300,58691600,1197,1197,1197,1197,0
20240828,174200,58691600,1197,1197,1197,1197,492
20240828,174100,58691600,1197,1197,1197,1197,0
20240828,174000,58691600,1197,1197,1197,1197,0
20240828,173900,58691600,1197,1197,1197,1197,0
20240828,173800,58691600,1197,1197,1197,1197,0
20240828,173700,58691600,1197,1197,1197,1197,0
20240828,173600,58691600,1197,1197,1197,1197,0
20240828,173500,58691600,1197,1197,1197,1197,0
20240828,173400,58691600,1197,1197,1197,1197,0
20240828,173300,58691600,1197,1197,1197,1197,0
20240828,173200,58691600,1197,1197,1197,1197,0
20240828,173100,58691600,1197,1197,1197,1197,0
20240828,173000,58691600,1197,1197,1197,1197,0
20240828,172900,58691600,1197,1197,1197,1197,0
20240828,172800,58691600,1197,1197,1197,1197,0
20240828,172700,58691600,1197,1197,1197,1197,0
20240828,172600,58691600,1197,1197,1197,1197,0
20240828,172500,58691600,1197,1197,1197,1197,0
20240828,172400,58691600,1197,1197,1197,1197,0
20240828,172300,58691600,1197,1197,1197,1197,0
20240828,172200,58691600,1197,1197,1197,1197,0
20240828,172100,58691600,1197,1197,1197,1197,0
20240828,172000,58691600,1197,1197,1197,1197,0
20240828,171900,58691600,1197,1197,1197,1197,0
20240828,171800,58691600,1197,1197,1197,1197,0
20240828,171700,58691600,1197,1197,1197,1197,0
20240828,171600,58691600,1197,1197,1197,1197,0
20240828,171500,58691600,1197,1197,1197,1197,0
20240828,171400,58691600,1197,1197,1197,1197,0
20240828,171300,58691600,1197,1197,1197,1197,0
20240828,171200,58691600,1197,1197,1197,1197,492
20240828,171100,58691600,1197,1197,1197,1197,0
20240828,171000,58691600,1197,1197,1197,1197,0
20240828,170900,58691600,1197,1197,1197,1197,0
20240828,170800,58691600,1197,1197,1197,1197,0
20240828,170700,58691600,1197,1197,1197,1197,0
20240828,170600,58691600,1197,1197,1197,1197,0
20240828,170500,58691600,1197,1197,1197,1197,0
20240828,170400,58691600,1197,1197,1197,1197,0
20240828,170300,58691600,1197,1197,1197,1197,0
20240828,170200,58691600,1197,1197,1197,1197,0
20240828,170100,58691600,1197,1197,1197,1197,0
20240828,170000,58691600,1197,1197,1197,1197,0
20240828,165900,58691600,1197,1197,1197,1197,0
20240828,165800,58691600,1197,1197,1197,1197,0
20240828,165700,58691600,1197,1197,1197,1197,0
20240828,165600,58691600,1197,1197,1197,1197,0
20240828,165500,58691600,1197,1197,1197,1197,0
20240828,165400,58691600,1197,1197,1197,1197,0
20240828,165300,58691600,1197,1197,1197,1197,0
20240828,165200,58691600,1197,1197,1197,1197,0
20240828,165100,58691600,1197,1197,1197,1197,0
20240828,165000,58691600,1197,1197,1197,1197,0
20240828,164900,58691600,1197,1197,1197,1197,0
20240828,164800,58691600,1197,1197,1197,1197,0
20240828,164700,58691600,1197,1197,1197,1197,0
20240828,164600,58691600,1197,1197,1197,1197,0
20240828,164500,58691600,1197,1197,1197,1197,0
20240828,164400,58691600,1197,1197,1197,1197,0
20240828,164300,58691600,1197,1197,1197,1197,0
20240828,164200,58691600,1197,1197,1197,1197,492
20240828,164100,58691600,1197,1197,1197,1197,0
20240828,164000,58691600,1197,1197,1197,1197,0
20240828,163900,58691600,1197,1197,1197,1197,0
20240828,163800,58691600,1197,1197,1197,1197,0
20240828,163700,58691600,1197,1197,1197,1197,0
20240828,163600,58691600,1197,1197,1197,1197,0
20240828,163500,58691600,1197,1197,1197,1197,0
20240828,163400,58691600,1197,1197,1197,1197,0
20240828,163300,58691600,1197,1197,1197,1197,0
20240828,163200,58691600,1197,1197,1197,1197,0
20240828,163100,58691600,1197,1197,1197,1197,0
20240828,163000,58691600,1197,1197,1197,1197,0
20240828,162900,58691600,1197,1197,1197,1197,0
20240828,162800,58691600,1197,1197,1197,1197,0
20240828,162700,58691600,1197,1197,1197,1197,0
20240828,162600,58691600,1197,1197,1197,1197,0
20240828,162500,58691600,1197,1197,1197,1197,0
20240828,162400,58691600,1197,1197,1197,1197,0
20240828,162300,58691600,1197,1197,1197,1197,0
20240828,162200,58691600,1197,1197,1197,1197,0
20240828,162100,58691600,1197,1197,1197,1197,0
20240828,162000,58691600,1197,1197,1197,1197,0
20240828,161900,58691600,1197,1197,1197,1197,0
20240828,161800,58691600,1197,1197,1197,1197,0
20240828,161700,58691600,1197,1197,1197,1197,0
20240828,161600,58691600,1197,1197,1197,1197,0
20240828,161500,58691600,1197,1197,1197,1197,0
20240828,161400,58691600,1197,1197,1197,1197,0
20240828,161300,58691600,1197,1197,1197,1197,0
20240828,161200,58691600,1197,1197,1197,1197,492
20240828,161100,58691600,1197,1197,1197,1197,0
20240828,161000,58691600,1197,1197,1197,1197,0
20240828,160900,58691600,1197,1197,1197,1197,0
20240828,160800,58691600,1197,1197,1197,1197,0
20240828,160700,58691600,1197,1197,1197,1197,0
20240828,160600,58691600,1197,1197,1197,1197,0
20240828,160500,58691600,1197,1197,1197,1197,0
20240828,160400,58691600,1197,1197,1197,1197,0
20240828,160300,58691600,1197,1197,1197,1197,0
20240828,160200,58691600,1197,1197,1197,1197,0
20240828,160100,58691600,1197,1197,1197,1197,0
20240828,160000,58691600,1197,1197,1197,1197,0
20240828,155900,58691600,1197,1197,1197,1197,0
20240828,155800,58691600,1197,1197,1197,1197,0
20240828,155700,58691600,1197,1197,1197,1197,0
20240828,155600,58691600,1197,1197,1197,1197,0
20240828,155500,58691600,1197,1197,1197,1197,0
20240828,155400,58691600,1197,1197,1197,1197,0
20240828,155300,58691600,1197,1197,1197,1197,0
20240828,155200,58691600,1197,1197,1197,1197,0
20240828,155100,58691600,1197,1197,1197,1197,0
20240828,155000,58691600,1197,1197,1197,1197,0
20240828,154900,58691600,1197,1197,1197,1197,0
20240828,154800,58691600,1197,1197,1197,1197,0
20240828,154700,58691600,1197,1197,1197,1197,0
20240828,154600,58691600,1197,1197,1197,1197,0
20240828,154500,58691600,1197,1197,1197,1197,0
20240828,154400,58691600,1197,1197,1197,1197,0
20240828,154300,58691600,1197,1197,1197,1197,0
20240828,154200,58691600,1197,1197,1197,1197,492
20240828,154100,58691600,1197,1197,1197,1197,0
20240828,154000,58691600,1197,1197,1197,1197,0
20240828,153900,58691600,1197,1197,1197,1197,0
20240828,153800,58691600,1197,1197,1197,1197,0
20240828,153700,58691600,1197,1197,1197,1197,0
20240828,153600,58691600,1197,1197,1197,1197,0
20240828,153500,58691600,1197,1197,1197,1197,0
20240828,153400,58691600,1197,1197,1197,1197,0
20240828,153300,58691600,1197,1197,1197,1197,0
20240828,153200,58691600,1197,1197,1197,1197,0
20240828,153100,58691600,1197,1197,1197,1197,0
20240828,153000,58691600,1197,1197,1197,1197,492
20240828,152900,58102676,1203,1203,1203,1203,0
20240828,152800,58102676,1203,1203,1203,1203,0
20240828,152700,58102676,1203,1203,1203,1203,0
20240828,152600,58102676,1203,1203,1203,1203,0
20240828,152500,58102676,1203,1203,1203,1203,0
20240828,152400,58102676,1203,1203,1203,1203,0
20240828,152300,58102676,1203,1203,1203,1203,0
20240828,152200,58102676,1203,1203,1203,1203,0
20240828,152100,58102676,1203,1203,1203,1203,0
20240828,152000,58102676,1203,1203,1203,1203,0
20240828,151900,58102676,1203,1202,1203,1200,17
20240828,151800,58082251,1202,1202,1202,1202,3
20240828,151700,58078645,1203,1203,1203,1203,0
20240828,151600,58078645,1203,1203,1203,1203,0
20240828,151500,58078645,1203,1197,1203,1197,2
20240828,151400,58076245,1197,1197,1197,1197,0
20240828,151300,58076245,1197,1197,1197,1197,609
20240828,151200,57347272,1197,1200,1200,1197,286
20240828,151100,57004514,1200,1200,1200,1200,1
20240828,151000,57003314,1204,1204,1204,1204,0
20240828,150900,57003314,1204,1204,1204,1204,0
20240828,150800,57003314,1204,1204,1204,1204,0
20240828,150700,57003314,1204,1204,1204,1204,60
20240828,150600,56931074,1204,1204,1204,1204,60
20240828,150500,56858834,1204,1204,1204,1204,0
20240828,150400,56858834,1204,1204,1204,1204,1
20240828,150300,56857630,1197,1197,1197,1197,0
20240828,150200,56857630,1197,1197,1197,1197,0
20240828,150100,56857630,1197,1197,1197,1197,600
20240828,150000,56139430,1197,1197,1197,1197,0
20240828,145900,56139430,1197,1197,1197,1197,1
20240828,145800,56138233,1205,1205,1205,1205,0
20240828,145700,56138233,1205,1205,1205,1205,0
20240828,145600,56138233,1205,1205,1205,1205,18
20240828,145500,56116543,1205,1205,1205,1205,0
20240828,145400,56116543,1205,1205,1205,1205,0
20240828,145300,56116543,1205,1198,1205,1198,136
20240828,145200,55953608,1198,1198,1198,1198,69
20240828,145100,55870946,1198,1198,1198,1198,0
20240828,145000,55870946,1198,1198,1198,1198,38
20240828,144900,55825422,1198,1198,1198,1198,0
20240828,144800,55825422,1198,1198,1198,1198,3158
20240828,144700,52042138,1198,1198,1198,1198,0
20240828,144600,52042138,1198,1198,1198,1198,10
20240828,144500,52030158,1196,1196,1196,1196,0
20240828,144400,52030158,1196,1196,1196,1196,0
20240828,144300,52030158,1196,1196,1196,1196,5
20240828,144200,52024178,1205,1205,1205,1205,0
20240828,144100,52024178,1205,1205,1205,1205,0
20240828,144000,52024178,1205,1205,1205,1205,1
20240828,143900,52022973,1196,1196,1205,1196,551
20240828,143800,51363968,1197,1197,1197,1197,500
20240828,143700,50765468,1197,1197,1197,1197,341
20240828,143600,50357291,1199,1199,1199,1199,0
20240828,143500,50357291,1199,1199,1199,1199,312
20240828,143400,49983203,1206,1206,1206,1206,0
20240828,143300,49983203,1206,1206,1206,1206,0
20240828,143200,49983203,1206,1206,1206,1206,1
20240828,143100,49981997,1199,1199,1199,1199,96
20240828,143000,49866893,1206,1206,1206,1206,0
20240828,142900,49866893,1206,1206,1206,1199,961
20240828,142800,48713829,1206,1206,1206,1206,0
20240828,142700,48713829,1206,1206,1206,1206,0
20240828,142600,48713829,1206,1206,1206,1206,0
20240828,142500,48713829,1206,1206,1206,1206,0
20240828,142400,48713829,1206,1206,1206,1206,0
20240828,142300,48713829,1206,1206,1206,1206,0
20240828,142200,48713829,1206,1206,1206,1206,0
20240828,142100,48713829,1206,1206,1206,1206,0
20240828,142000,48713829,1206,1206,1206,1206,0
20240828,141900,48713829,1206,1206,1206,1206,3
20240828,141800,48710211,1206,1206,1206,1206,2
20240828,141700,48707799,1206,1206,1206,1206,0
20240828,141600,48707799,1206,1206,1206,1206,1
20240828,141500,48706593,1200,1200,1200,1200,0
20240828,141400,48706593,1200,1200,1200,1200,0
20240828,141300,48706593,1200,1200,1200,1200,0
20240828,141200,48706593,1200,1200,1200,1200,0
20240828,141100,48706593,1200,1202,1202,1200,2000
20240828,141000,46305945,1207,1207,1207,1207,1
20240828,140900,46304738,1207,1207,1207,1207,0
20240828,140800,46304738,1207,1207,1207,1207,23
20240828,140700,46276977,1207,1207,1207,1207,0
20240828,140600,46276977,1207,1207,1207,1207,6
20240828,140500,46269735,1211,1211,1211,1211,223
20240828,140400,45999682,1212,1212,1212,1212,0
20240828,140300,45999682,1212,1210,1212,1210,700
20240828,140200,45152076,1212,1212,1212,1212,0
20240828,140100,45152076,1212,1212,1212,1212,0
20240828,140000,45152076,1212,1212,1212,1212,0
20240828,135900,45152076,1212,1212,1212,1212,0
20240828,135800,45152076,1212,1212,1212,1212,0
20240828,135700,45152076,1212,1209,1212,1208,262
20240828,135600,44834574,1212,1212,1212,1212,0
20240828,135500,44834574,1212,1212,1212,1212,0
20240828,135400,44834574,1212,1212,1212,1212,0
20240828,135300,44834574,1212,1212,1212,1212,0
20240828,135200,44834574,1212,1212,1212,1212,0
20240828,135100,44834574,1212,1212,1212,1212,200
20240828,135000,44592174,1210,1210,1210,1210,0
20240828,134900,44592174,1210,1210,1210,1210,0
20240828,134800,44592174,1210,1210,1210,1210,0
20240828,134700,44592174,1210,1210,1210,1210,0
20240828,134600,44592174,1210,1210,1210,1210,0
20240828,134500,44592174,1210,1211,1211,1210,12
20240828,134400,44577648,1212,1212,1212,1212,0
20240828,134300,44577648,1212,1212,1212,1212,500
20240828,134200,43971648,1212,1212,1212,1212,0
20240828,134100,43971648,1212,1212,1212,1212,0
20240828,134000,43971648,1212,1212,1212,1212,0
20240828,133900,43971648,1212,1212,1212,1212,0
20240828,133800,43971648,1212,1212,1212,1212,0
20240828,133700,43971648,1212,1212,1212,1212,0
20240828,133600,43971648,1212,1212,1212,1212,0
20240828,133500,43971648,1212,1212,1212,1212,1
20240828,133400,43970436,1220,1208,1220,1208,1900
20240828,133300,41661024,1200,1200,1200,1200,0
20240828,133200,41661024,1200,1200,1200,1200,0
20240828,133100,41661024,1200,1200,1200,1200,0
20240828,133000,41661024,1200,1200,1200,1200,1
20240828,132900,41659824,1205,1205,1205,1205,0
20240828,132800,41659824,1205,1202,1205,1202,1803
20240828,132700,39492615,1201,1201,1201,1201,0
20240828,132600,39492615,1201,1201,1201,1201,299
20240828,132500,39133516,1201,1206,1206,1201,950
20240828,132400,37990408,1209,1209,1209,1209,0
20240828,132300,37990408,1209,1209,1209,1209,100
20240828,132200,37869508,1209,1209,1209,1209,0
20240828,132100,37869508,1209,1209,1209,1209,150
20240828,132000,37688158,1209,1209,1209,1209,0
20240828,131900,37688158,1209,1209,1209,1209,0
20240828,131800,37688158,1209,1209,1209,1209,0
20240828,131700,37688158,1209,1209,1209,1209,0
20240828,131600,37688158,1209,1209,1209,1209,3
20240828,131500,37684531,1209,1209,1209,1209,0
20240828,131400,37684531,1209,1209,1209,1209,0
20240828,131300,37684531,1209,1209,1209,1209,100
20240828,131200,37563631,1209,1209,1209,1209,0
20240828,131100,37563631,1209,1209,1209,1209,100
20240828,131000,37442731,1209,1209,1209,1209,1000
20240828,130900,36233731,1209,1209,1209,1209,0
20240828,130800,36233731,1209,1209,1209,1209,0
20240828,130700,36233731,1209,1209,1209,1209,0
20240828,130600,36233731,1209,1209,1209,1209,0
20240828,130500,36233731,1209,1209,1209,1209,0
20240828,130400,36233731,1209,1209,1209,1209,0
20240828,130300,36233731,1209,1209,1209,1209,0
20240828,130200,36233731,1209,1209,1209,1209,0
20240828,130100,36233731,1209,1209,1209,1209,0
20240828,130000,36233731,1209,1209,1209,1209,170
20240828,125900,36028201,1209,1209,1209,1209,0
20240828,125800,36028201,1209,1209,1209,1209,0
20240828,125700,36028201,1209,1209,1209,1209,0
20240828,125600,36028201,1209,1209,1209,1209,0
20240828,125500,36028201,1209,1209,1209,1209,0
20240828,125400,36028201,1209,1209,1209,1209,0
20240828,125300,36028201,1209,1209,1209,1209,0
20240828,125200,36028201,1209,1209,1209,1209,0
20240828,125100,36028201,1209,1209,1209,1209,0
20240828,125000,36028201,1209,1209,1209,1209,0
20240828,124900,36028201,1209,1209,1209,1209,0
20240828,124800,36028201,1209,1209,1209,1209,1
20240828,124700,36026992,1210,1210,1210,1210,0
20240828,124600,36026992,1210,1210,1210,1210,0
20240828,124500,36026992,1210,1210,1210,1210,0
20240828,124400,36026992,1210,1210,1210,1210,0
20240828,124300,36026992,1210,1210,1210,1210,0
20240828,124200,36026992,1210,1208,1210,1208,400
20240828,124100,35543122,1202,1209,1209,1202,140
20240828,124000,35374142,1209,1209,1209,1209,0
20240828,123900,35374142,1209,1209,1209,1209,100
20240828,123800,35253242,1209,1209,1209,1209,0
20240828,123700,35253242,1209,1209,1209,1209,0
20240828,123600,35253242,1209,1209,1209,1209,0
20240828,123500,35253242,1209,1209,1209,1209,0
20240828,123400,35253242,1209,1209,1209,1209,0
20240828,123300,35253242,1209,1209,1209,1209,0
20240828,123200,35253242,1209,1209,1209,1209,0
20240828,123100,35253242,1209,1209,1209,1209,0
20240828,123000,35253242,1209,1209,1209,1209,300
20240828,122900,34890542,1209,1209,1209,1209,0
20240828,122800,34890542,1209,1209,1209,1209,100
20240828,122700,34769642,1209,1209,1209,1209,300
20240828,122600,34406942,1209,1209,1209,1209,0
20240828,122500,34406942,1209,1209,1209,1209,836
20240828,122400,33396218,1209,1209,1209,1209,1
20240828,122300,33395009,1205,1209,1209,1205,1021
20240828,122200,32164700,1208,1208,1208,1208,0
20240828,122100,32164700,1208,1208,1208,1208,0
20240828,122000,32164700,1208,1208,1208,1208,0
20240828,121900,32164700,1208,1208,1208,1208,0
20240828,121800,32164700,1208,1208,1208,1208,0
20240828,121700,32164700,1208,1208,1208,1208,0
20240828,121600,32164700,1208,1208,1208,1208,0
20240828,121500,32164700,1208,1208,1208,1208,0
20240828,121400,32164700,1208,1208,1208,1208,0
20240828,121300,32164700,1208,1208,1208,1208,0
20240828,121200,32164700,1208,1208,1208,1208,0
20240828,121100,32164700,1208,1208,1208,1208,0
20240828,121000,32164700,1208,1208,1208,1208,0
20240828,120900,32164700,1208,1208,1208,1208,0
20240828,120800,32164700,1208,1208,1208,1208,0
20240828,120700,32164700,1208,1208,1208,1208,0
20240828,120600,32164700,1208,1208,1208,1208,0
20240828,120500,32164700,1208,1208,1208,1208,0
20240828,120400,32164700,1208,1208,1208,1208,0
20240828,120300,32164700,1208,1208,1208,1208,0
20240828,120200,32164700,1208,1208,1208,1208,0
20240828,120100,32164700,1208,1208,1208,1208,0
20240828,120000,32164700,1208,1208,1208,1208,0
20240828,115900,32164700,1208,1208,1208,1208,0
20240828,115800,32164700,1208,1208,1208,1208,1001
20240828,115700,30955492,1201,1201,1201,1201,0
20240828,115600,30955492,1201,1201,1201,1201,118
20240828,115500,30813774,1201,1201,1201,1201,0
20240828,115400,30813774,1201,1201,1201,1201,0
20240828,115300,30813774,1201,1201,1201,1201,0
20240828,115200,30813774,1201,1201,1201,1201,0
20240828,115100,30813774,1201,1201,1201,1201,0
20240828,115000,30813774,1201,1201,1201,1201,0
20240828,114900,30813774,1201,1201,1201,1201,30
20240828,114800,30777744,1201,1201,1201,1201,0
20240828,114700,30777744,1201,1201,1201,1201,150
20240828,114600,30597594,1200,1200,1200,1200,0
20240828,114500,30597594,1200,1200,1200,1200,0
20240828,114400,30597594,1200,1200,1200,1200,0
20240828,114300,30597594,1200,1203,1203,1200,1000
20240828,114200,29396913,1211,1211,1211,1211,0
20240828,114100,29396913,1211,1211,1211,1211,0
20240828,114000,29396913,1211,1211,1211,1211,0
20240828,113900,29396913,1211,1211,1211,1211,0
20240828,113800,29396913,1211,1211,1211,1211,0
20240828,113700,29396913,1211,1211,1211,1211,0
20240828,113600,29396913,1211,1211,1211,1211,0
20240828,113500,29396913,1211,1211,1211,1211,0
20240828,113400,29396913,1211,1211,1211,1211,0
20240828,113300,29396913,1211,1211,1211,1211,0
20240828,113200,29396913,1211,1211,1211,1211,0
20240828,113100,29396913,1211,1211,1211,1211,0
20240828,113000,29396913,1211,1211,1211,1211,0
20240828,112900,29396913,1211,1211,1211,1211,0
20240828,112800,29396913,1211,1211,1211,1211,0
20240828,112700,29396913,1211,1211,1211,1211,0
20240828,112600,29396913,1211,1211,1211,1211,0
20240828,112500,29396913,1211,1211,1211,1211,0
20240828,112400,29396913,1211,1211,1211,1211,0
20240828,112300,29396913,1211,1211,1211,1211,0
20240828,112200,29396913,1211,1211,1211,1211,0
20240828,112100,29396913,1211,1211,1211,1211,0
20240828,112000,29396913,1211,1211,1211,1211,0
20240828,111900,29396913,1211,1211,1211,1211,0
20240828,111800,29396913,1211,1211,1211,1211,0
20240828,111700,29396913,1211,1211,1211,1211,0
20240828,111600,29396913,1211,1211,1211,1211,0
20240828,111500,29396913,1211,1211,1211,1211,0
20240828,111400,29396913,1211,1211,1211,1211,0
20240828,111300,29396913,1211,1211,1211,1211,0
20240828,111200,29396913,1211,1211,1211,1211,0
20240828,111100,29396913,1211,1211,1211,1211,0
20240828,111000,29396913,1211,1210,1211,1210,600
20240828,110900,28670813,1210,1210,1210,1210,500
20240828,110800,28065813,1210,1210,1210,1210,0
20240828,110700,28065813,1210,1210,1210,1210,0
20240828,110600,28065813,1210,1210,1210,1202,1002
20240828,110500,26853401,1211,1211,1211,1211,0
20240828,110400,26853401,1211,1211,1211,1211,0
20240828,110300,26853401,1211,1211,1211,1211,0
20240828,110200,26853401,1211,1211,1211,1211,5
20240828,110100,26847346,1211,1211,1211,1211,0
20240828,110000,26847346,1211,1211,1211,1211,0
20240828,105900,26847346,1211,1211,1211,1211,0
20240828,105800,26847346,1211,1211,1211,1211,0
20240828,105700,26847346,1211,1211,1211,1211,0
20240828,105600,26847346,1211,1211,1211,1211,0
20240828,105500,26847346,1211,1211,1211,1211,0
20240828,105400,26847346,1211,1210,1211,1210,1300
20240828,105300,25273203,1211,1211,1211,1211,0
20240828,105200,25273203,1211,1211,1211,1211,0
20240828,105100,25273203,1211,1211,1211,1211,0
20240828,105000,25273203,1211,1211,1211,1211,0
20240828,104900,25273203,1211,1211,1211,1211,0
20240828,104800,25273203,1211,1211,1211,1211,0
20240828,104700,25273203,1211,1211,1211,1211,0
20240828,104600,25273203,1211,1211,1211,1211,0
20240828,104500,25273203,1211,1211,1211,1211,0
20240828,104400,25273203,1211,1211,1211,1211,0
20240828,104300,25273203,1211,1211,1211,1211,0
20240828,104200,25273203,1211,1211,1211,1211,0
20240828,104100,25273203,1211,1211,1211,1211,0
20240828,104000,25273203,1211,1211,1211,1211,0
20240828,103900,25273203,1211,1211,1211,1211,0
20240828,103800,25273203,1211,1211,1211,1211,0
20240828,103700,25273203,1211,1211,1211,1211,0
20240828,103600,25273203,1211,1211,1211,1211,0
20240828,103500,25273203,1211,1207,1211,1201,501
20240828,103400,24670823,1208,1208,1208,1208,0
20240828,103300,24670823,1208,1209,1209,1208,594
20240828,103200,23953263,1209,1210,1210,1209,229
20240828,103100,23676191,1211,1211,1211,1211,100
20240828,103000,23555091,1211,1211,1211,1211,0
20240828,102900,23555091,1211,1212,1212,1211,292
20240828,102800,23201458,1213,1213,1213,1213,127
20240828,102700,23047407,1214,1216,1216,1214,82
20240828,102600,22947781,1220,1220,1220,1220,0
20240828,102500,22947781,1220,1220,1220,1220,0
20240828,102400,22947781,1220,1220,1220,1220,0
20240828,102300,22947781,1220,1220,1220,1220,0
20240828,102200,22947781,1220,1220,1220,1220,0
20240828,102100,22947781,1220,1220,1220,1220,0
20240828,102000,22947781,1220,1220,1220,1220,0
20240828,101900,22947781,1220,1220,1220,1220,100
20240828,101800,22825781,1220,1220,1220,1220,1000
20240828,101700,21605781,1220,1220,1220,1220,100
20240828,101600,21483781,1220,1220,1220,1220,100
20240828,101500,21361781,1220,1220,1220,1220,0
20240828,101400,21361781,1220,1220,1220,1220,0
20240828,101300,21361781,1220,1217,1220,1217,279
20240828,101200,21021461,1220,1220,1220,1220,0
20240828,101100,21021461,1220,1220,1220,1220,0
20240828,101000,21021461,1220,1220,1220,1220,0
20240828,100900,21021461,1220,1220,1220,1220,97
20240828,100800,20903121,1221,1221,1221,1221,60
20240828,100700,20829861,1225,1225,1225,1225,0
20240828,100600,20829861,1225,1225,1225,1225,0
20240828,100500,20829861,1225,1225,1225,1225,0
20240828,100400,20829861,1225,1225,1225,1225,81
20240828,100300,20730636,1225,1225,1225,1225,0
20240828,100200,20730636,1225,1225,1225,1225,10
20240828,100100,20718386,1225,1225,1225,1225,0
20240828,100000,20718386,1225,1225,1225,1225,50
20240828,095900,20657136,1225,1224,1225,1224,100
20240828,095800,20534711,1224,1224,1224,1224,0
20240828,095700,20534711,1224,1222,1224,1222,200
20240828,095600,20290085,1222,1220,1222,1220,2510
20240828,095500,17227805,1217,1217,1217,1217,66
20240828,095400,17147483,1220,1220,1220,1220,0
20240828,095300,17147483,1220,1220,1220,1220,1
20240828,095200,17146263,1217,1217,1217,1217,0
20240828,095100,17146263,1217,1217,1217,1217,475
20240828,095000,16568188,1217,1217,1217,1217,82
20240828,094900,16468394,1217,1217,1217,1217,18
20240828,094800,16446488,1217,1217,1217,1217,20
20240828,094700,16422148,1217,1217,1217,1217,0
20240828,094600,16422148,1217,1217,1217,1217,0
20240828,094500,16422148,1217,1220,1220,1217,14
20240828,094400,16405105,1218,1218,1218,1218,1
20240828,094300,16403887,1218,1218,1218,1218,9
20240828,094200,16392925,1222,1222,1222,1222,0
20240828,094100,16392925,1222,1222,1222,1222,5
20240828,094000,16386815,1224,1213,1224,1213,846
20240828,093900,15355186,1213,1213,1213,1213,1
20240828,093800,15353973,1213,1212,1213,1212,4
20240828,093700,15349122,1212,1210,1212,1210,1635
20240828,093600,13370755,1210,1210,1210,1210,0
20240828,093500,13370755,1210,1210,1210,1210,0
20240828,093400,13370755,1210,1210,1210,1210,0
20240828,093300,13370755,1210,1210,1210,1210,0
20240828,093200,13370755,1210,1210,1210,1210,0
20240828,093100,13370755,1210,1210,1210,1210,0
20240828,093000,13370755,1210,1210,1210,1210,0
20240828,092900,13370755,1210,1210,1210,1210,0
20240828,092800,13370755,1210,1210,1210,1210,1
20240828,092700,13369545,1204,1203,1204,1203,440
20240828,092600,12839801,1200,1200,1200,1200,0
20240828,092500,12839801,1200,1203,1203,1200,420
20240828,092400,12335765,1204,1204,1204,1204,506
20240828,092300,11726541,1205,1207,1207,1205,88
20240828,092200,11620483,1209,1208,1209,1208,315
20240828,092100,11239652,1208,1210,1210,1208,1990
20240828,092000,8834193,1210,1211,1211,1210,1000
20240828,091900,7624163,1218,1218,1218,1218,1000
20240828,091800,6406163,1211,1211,1211,1211,593
20240828,091700,5688040,1211,1212,1212,1211,201
20240828,091600,5444624,1220,1219,1220,1219,814
20240828,091500,4452355,1219,1219,1219,1219,1
20240828,091400,4451136,1218,1218,1218,1218,75
20240828,091300,4359786,1210,1210,1210,1210,0
20240828,091200,4359786,1210,1210,1210,1210,65
20240828,091100,4281136,1210,1210,1210,1210,0
20240828,091000,4281136,1210,1210,1211,1210,1034
20240828,090900,3029774,1218,1218,1218,1218,0
20240828,090800,3029774,1218,1217,1218,1210,1398
20240828,090700,1327361,1218,1218,1218,1218,0
20240828,090600,1327361,1218,1218,1218,1218,0
20240828,090500,1327361,1218,1218,1218,1218,0
20240828,090400,1327361,1218,1218,1218,1218,0
20240828,090300,1327361,1218,1218,1218,1218,0
20240828,090200,1327361,1218,1218,1218,1218,0
20240828,090100,1327361,1218,1216,1219,1209,779
20240828,090000,379392,1216,1216,1216,1216,312